| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 6.22 | 6.54 | 6.17 | 6.47 | 6.47 | +0.24 (+3.85%) | 16,517,653 |
| 17 Nov 2021 | CNY | 6.12 | 6.3 | 6.05 | 6.23 | 6.23 | +0.07 (+1.14%) | 6,552,738 |
| 16 Nov 2021 | CNY | 6.1 | 6.3 | 6 | 6.16 | 6.16 | -0.01 (-0.16%) | 7,351,475 |
| 15 Nov 2021 | CNY | 6.06 | 6.24 | 5.98 | 6.17 | 6.17 | +0.09 (+1.48%) | 7,145,124 |
| 12 Nov 2021 | CNY | 6.13 | 6.15 | 5.96 | 6.08 | 6.08 | -0.05 (-0.82%) | 5,811,387 |
| 11 Nov 2021 | CNY | 6.04 | 6.19 | 5.99 | 6.13 | 6.13 | +0.04 (+0.66%) | 8,725,436 |
| 10 Nov 2021 | CNY | 6.01 | 6.11 | 5.92 | 6.09 | 6.09 | +0.05 (+0.83%) | 9,451,592 |
| 9 Nov 2021 | CNY | 6.12 | 6.34 | 5.95 | 6.04 | 6.04 | +0.03 (+0.50%) | 20,922,198 |
| 8 Nov 2021 | CNY | 5.47 | 6.01 | 5.47 | 6.01 | 6.01 | +0.55 (+10.07%) | 12,765,846 |
| 5 Nov 2021 | CNY | 5.44 | 5.53 | 5.39 | 5.46 | 5.46 | +0.04 (+0.74%) | 2,411,105 |
| 4 Nov 2021 | CNY | 5.39 | 5.45 | 5.35 | 5.42 | 5.42 | +0.02 (+0.37%) | 2,762,600 |
| 3 Nov 2021 | CNY | 5.32 | 5.44 | 5.31 | 5.4 | 5.4 | +0.05 (+0.93%) | 1,948,601 |
| 2 Nov 2021 | CNY | 5.48 | 5.49 | 5.31 | 5.35 | 5.35 | -0.15 (-2.73%) | 2,088,851 |
| 1 Nov 2021 | CNY | 5.57 | 5.57 | 5.42 | 5.5 | 5.5 | +0.01 (+0.18%) | 2,836,201 |
| 29 Oct 2021 | CNY | 5.29 | 5.54 | 5.22 | 5.49 | 5.49 | +0.25 (+4.77%) | 3,891,807 |
| 28 Oct 2021 | CNY | 5.22 | 5.32 | 5.18 | 5.24 | 5.24 | +0.01 (+0.19%) | 2,280,000 |
| 27 Oct 2021 | CNY | 5.41 | 5.41 | 5.2 | 5.23 | 5.23 | -0.16 (-2.97%) | 2,527,400 |
| 26 Oct 2021 | CNY | 5.41 | 5.46 | 5.35 | 5.39 | 5.39 | -0.03 (-0.55%) | 1,928,500 |
| 25 Oct 2021 | CNY | 5.41 | 5.44 | 5.35 | 5.42 | 5.42 | -0.02 (-0.37%) | 1,960,100 |
| 22 Oct 2021 | CNY | 5.45 | 5.49 | 5.42 | 5.44 | 5.44 | -0.01 (-0.18%) | 2,091,000 |
| 21 Oct 2021 | CNY | 5.57 | 5.57 | 5.43 | 5.45 | 5.45 | -0.11 (-1.98%) | 2,245,106 |
| 20 Oct 2021 | CNY | 5.6 | 5.65 | 5.54 | 5.56 | 5.56 | -0.08 (-1.42%) | 2,224,400 |
| 19 Oct 2021 | CNY | 5.73 | 5.78 | 5.62 | 5.64 | 5.64 | -0.09 (-1.57%) | 2,506,700 |
| 18 Oct 2021 | CNY | 5.7 | 5.75 | 5.61 | 5.73 | 5.73 | +0.01 (+0.17%) | 2,701,220 |
| 15 Oct 2021 | CNY | 5.81 | 5.81 | 5.7 | 5.72 | 5.72 | -0.1 (-1.72%) | 1,854,800 |
| 14 Oct 2021 | CNY | 5.7 | 5.86 | 5.64 | 5.82 | 5.82 | +0.1 (+1.75%) | 2,714,937 |
| 13 Oct 2021 | CNY | 5.75 | 5.75 | 5.61 | 5.72 | 5.72 | -0.03 (-0.52%) | 2,173,511 |
| 12 Oct 2021 | CNY | 5.77 | 5.8 | 5.64 | 5.75 | 5.75 | -0.02 (-0.35%) | 2,750,299 |
| 11 Oct 2021 | CNY | 5.72 | 5.84 | 5.68 | 5.77 | 5.77 | +0.03 (+0.52%) | 2,755,912 |
| 8 Oct 2021 | CNY | 5.59 | 5.77 | 5.58 | 5.74 | 5.74 | +0.18 (+3.24%) | 4,808,953 |
