| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 5.211 | 5.211 | 5.187 | 5.196 | 5.196 | -0.015 (-0.29%) | 1,471,500 |
| 24 Nov 2021 | CNY | 5.207 | 5.233 | 5.19 | 5.211 | 5.211 | +0.012 (+0.23%) | 481,200 |
| 23 Nov 2021 | CNY | 5.215 | 5.229 | 5.189 | 5.199 | 5.199 | +0.002 (+0.04%) | 750,400 |
| 22 Nov 2021 | CNY | 5.226 | 5.226 | 5.19 | 5.197 | 5.197 | +0.013 (+0.25%) | 922,117 |
| 19 Nov 2021 | CNY | 5.119 | 5.192 | 5.119 | 5.184 | 5.184 | +0.06 (+1.17%) | 1,902,000 |
| 18 Nov 2021 | CNY | 5.153 | 5.153 | 5.115 | 5.124 | 5.124 | -0.05 (-0.97%) | 1,410,600 |
| 17 Nov 2021 | CNY | 5.176 | 5.186 | 5.158 | 5.174 | 5.174 | -0.002 (-0.04%) | 539,300 |
| 16 Nov 2021 | CNY | 5.169 | 5.209 | 5.169 | 5.176 | 5.176 | -0.002 (-0.04%) | 1,485,894 |
| 15 Nov 2021 | CNY | 5.167 | 5.208 | 5.157 | 5.178 | 5.178 | 0.0 (0.0%) | 972,934 |
| 12 Nov 2021 | CNY | 5.181 | 5.201 | 5.164 | 5.178 | 5.178 | -0.007 (-0.14%) | 481,700 |
| 11 Nov 2021 | CNY | 5.064 | 5.189 | 5.064 | 5.185 | 5.185 | +0.082 (+1.61%) | 1,883,737 |
| 10 Nov 2021 | CNY | 5.12 | 5.12 | 5.032 | 5.103 | 5.103 | -0.028 (-0.55%) | 3,659,266 |
| 9 Nov 2021 | CNY | 5.15 | 5.166 | 5.099 | 5.131 | 5.131 | -0.001 (-0.02%) | 8,704,161 |
| 8 Nov 2021 | CNY | 5.148 | 5.162 | 5.12 | 5.132 | 5.132 | -0.012 (-0.23%) | 1,411,140 |
| 5 Nov 2021 | CNY | 5.145 | 5.18 | 5.139 | 5.144 | 5.144 | -0.015 (-0.29%) | 1,942,700 |
| 4 Nov 2021 | CNY | 5.114 | 5.163 | 5.114 | 5.159 | 5.159 | +0.045 (+0.88%) | 1,188,366 |
| 3 Nov 2021 | CNY | 5.148 | 5.158 | 5.097 | 5.114 | 5.114 | -0.018 (-0.35%) | 3,734,500 |
| 2 Nov 2021 | CNY | 5.224 | 5.224 | 5.098 | 5.132 | 5.132 | -0.05 (-0.96%) | 734,894 |
| 1 Nov 2021 | CNY | 5.162 | 5.21 | 5.159 | 5.182 | 5.182 | -0.017 (-0.33%) | 2,855,700 |
| 29 Oct 2021 | CNY | 5.165 | 5.202 | 5.156 | 5.199 | 5.199 | +0.034 (+0.66%) | 430,400 |
| 28 Oct 2021 | CNY | 5.226 | 5.226 | 5.148 | 5.165 | 5.165 | -0.02 (-0.39%) | 1,585,607 |
| 27 Oct 2021 | CNY | 5.285 | 5.285 | 5.17 | 5.185 | 5.185 | -0.065 (-1.24%) | 612,400 |
| 26 Oct 2021 | CNY | 5.295 | 5.304 | 5.243 | 5.25 | 5.25 | -0.019 (-0.36%) | 1,737,500 |
| 25 Oct 2021 | CNY | 5.253 | 5.286 | 5.234 | 5.269 | 5.269 | +0.016 (+0.30%) | 2,485,727 |
| 22 Oct 2021 | CNY | 5.233 | 5.289 | 5.23 | 5.253 | 5.253 | +0.035 (+0.67%) | 3,304,219 |
| 21 Oct 2021 | CNY | 5.192 | 5.241 | 5.18 | 5.218 | 5.218 | +0.015 (+0.29%) | 2,898,000 |
| 20 Oct 2021 | CNY | 5.228 | 5.24 | 5.187 | 5.203 | 5.203 | -0.005 (-0.10%) | 2,148,000 |
| 19 Oct 2021 | CNY | 5.15 | 5.219 | 5.149 | 5.208 | 5.208 | +0.058 (+1.13%) | 1,141,936 |
| 18 Oct 2021 | CNY | 5.228 | 5.228 | 5.126 | 5.15 | 5.15 | -0.078 (-1.49%) | 3,413,000 |
| 15 Oct 2021 | CNY | 5.206 | 5.233 | 5.184 | 5.228 | 5.228 | +0.026 (+0.50%) | 3,298,631 |
