| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 5.5 | 5.51 | 5.4 | 5.43 | 5.43 | -0.09 (-1.63%) | 12,747,300 |
| 25 Nov 2021 | CNY | 5.75 | 5.75 | 5.5 | 5.52 | 5.52 | -0.24 (-4.17%) | 21,647,907 |
| 24 Nov 2021 | CNY | 5.68 | 5.77 | 5.67 | 5.76 | 5.76 | +0.04 (+0.70%) | 7,916,533 |
| 23 Nov 2021 | CNY | 5.59 | 5.73 | 5.56 | 5.72 | 5.72 | +0.11 (+1.96%) | 11,149,618 |
| 22 Nov 2021 | CNY | 5.63 | 5.77 | 5.61 | 5.61 | 5.61 | -0.04 (-0.71%) | 21,549,807 |
| 19 Nov 2021 | CNY | 5.64 | 5.68 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 10,319,275 |
| 18 Nov 2021 | CNY | 5.65 | 5.72 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 6,435,662 |
| 17 Nov 2021 | CNY | 5.62 | 5.68 | 5.6 | 5.65 | 5.65 | +0.01 (+0.18%) | 7,788,073 |
| 16 Nov 2021 | CNY | 5.71 | 5.75 | 5.62 | 5.64 | 5.64 | -0.04 (-0.70%) | 8,112,556 |
| 15 Nov 2021 | CNY | 5.75 | 5.8 | 5.62 | 5.68 | 5.68 | -0.07 (-1.22%) | 11,044,286 |
| 12 Nov 2021 | CNY | 5.52 | 5.82 | 5.52 | 5.75 | 5.75 | +0.2 (+3.60%) | 20,823,410 |
| 11 Nov 2021 | CNY | 5.46 | 5.6 | 5.45 | 5.55 | 5.55 | +0.08 (+1.46%) | 10,504,802 |
| 10 Nov 2021 | CNY | 5.5 | 5.54 | 5.4 | 5.47 | 5.47 | -0.06 (-1.08%) | 15,573,692 |
| 9 Nov 2021 | CNY | 5.6 | 5.6 | 5.5 | 5.53 | 5.53 | -0.06 (-1.07%) | 10,307,861 |
| 8 Nov 2021 | CNY | 5.41 | 5.65 | 5.4 | 5.59 | 5.59 | +0.19 (+3.52%) | 18,621,515 |
| 5 Nov 2021 | CNY | 5.5 | 5.51 | 5.38 | 5.4 | 5.4 | -0.1 (-1.82%) | 14,575,934 |
| 4 Nov 2021 | CNY | 5.31 | 5.55 | 5.3 | 5.5 | 5.5 | +0.14 (+2.61%) | 20,165,202 |
| 3 Nov 2021 | CNY | 5.33 | 5.42 | 5.29 | 5.36 | 5.36 | +0.03 (+0.56%) | 18,740,780 |
| 2 Nov 2021 | CNY | 5.51 | 5.54 | 5.28 | 5.33 | 5.33 | -0.18 (-3.27%) | 30,271,249 |
| 1 Nov 2021 | CNY | 5.85 | 5.9 | 5.45 | 5.51 | 5.51 | -0.42 (-7.08%) | 42,705,826 |
| 29 Oct 2021 | CNY | 5.8 | 5.95 | 5.8 | 5.93 | 5.93 | +0.09 (+1.54%) | 13,241,154 |
| 28 Oct 2021 | CNY | 5.91 | 6.07 | 5.79 | 5.84 | 5.84 | -0.13 (-2.18%) | 20,369,673 |
| 27 Oct 2021 | CNY | 6.2 | 6.25 | 5.92 | 5.97 | 5.97 | -0.32 (-5.09%) | 29,535,789 |
| 26 Oct 2021 | CNY | 6.34 | 6.42 | 6.25 | 6.29 | 6.29 | -0.05 (-0.79%) | 12,972,900 |
| 25 Oct 2021 | CNY | 6.34 | 6.44 | 6.21 | 6.34 | 6.34 | -0.02 (-0.31%) | 15,862,790 |
| 22 Oct 2021 | CNY | 6.4 | 6.5 | 6.33 | 6.36 | 6.36 | 0.0 (0.0%) | 21,019,271 |
| 21 Oct 2021 | CNY | 6.44 | 6.54 | 6.31 | 6.36 | 6.36 | -0.1 (-1.55%) | 19,378,867 |
| 20 Oct 2021 | CNY | 6.63 | 6.64 | 6.4 | 6.46 | 6.46 | -0.2 (-3.00%) | 28,238,491 |
| 19 Oct 2021 | CNY | 6.88 | 6.95 | 6.59 | 6.66 | 6.66 | -0.23 (-3.34%) | 47,228,168 |
| 18 Oct 2021 | CNY | 6.21 | 6.89 | 6.2 | 6.89 | 6.89 | +0.63 (+10.06%) | 43,148,210 |
