| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 6.38 | 6.39 | 6.27 | 6.37 | 6.37 | -0.12 (-1.85%) | 2,480,730 |
| 26 Nov 2021 | CNY | 6.46 | 6.57 | 6.46 | 6.49 | 6.49 | +0.06 (+0.93%) | 5,685,259 |
| 25 Nov 2021 | CNY | 6.39 | 6.44 | 6.39 | 6.43 | 6.43 | +0.03 (+0.47%) | 3,065,028 |
| 24 Nov 2021 | CNY | 6.39 | 6.41 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 2,028,372 |
| 23 Nov 2021 | CNY | 6.4 | 6.41 | 6.37 | 6.4 | 6.4 | 0.0 (0.0%) | 2,190,872 |
| 22 Nov 2021 | CNY | 6.43 | 6.43 | 6.38 | 6.4 | 6.4 | -0.02 (-0.31%) | 1,739,060 |
| 19 Nov 2021 | CNY | 6.43 | 6.44 | 6.38 | 6.42 | 6.42 | -0.01 (-0.16%) | 1,838,400 |
| 18 Nov 2021 | CNY | 6.42 | 6.45 | 6.41 | 6.43 | 6.43 | -0.01 (-0.16%) | 1,506,100 |
| 17 Nov 2021 | CNY | 6.44 | 6.46 | 6.4 | 6.44 | 6.44 | +0.02 (+0.31%) | 1,680,373 |
| 16 Nov 2021 | CNY | 6.46 | 6.48 | 6.42 | 6.42 | 6.42 | -0.04 (-0.62%) | 2,073,987 |
| 15 Nov 2021 | CNY | 6.43 | 6.48 | 6.4 | 6.46 | 6.46 | +0.04 (+0.62%) | 2,315,084 |
| 12 Nov 2021 | CNY | 6.4 | 6.45 | 6.4 | 6.42 | 6.42 | 0.0 (0.0%) | 1,872,229 |
| 11 Nov 2021 | CNY | 6.38 | 6.43 | 6.36 | 6.42 | 6.42 | +0.04 (+0.63%) | 1,545,221 |
| 10 Nov 2021 | CNY | 6.37 | 6.39 | 6.31 | 6.38 | 6.38 | +0.01 (+0.16%) | 1,822,026 |
| 9 Nov 2021 | CNY | 6.4 | 6.41 | 6.34 | 6.37 | 6.37 | -0.01 (-0.16%) | 1,476,701 |
| 8 Nov 2021 | CNY | 6.29 | 6.39 | 6.27 | 6.38 | 6.38 | +0.11 (+1.75%) | 2,225,196 |
| 5 Nov 2021 | CNY | 6.31 | 6.31 | 6.27 | 6.27 | 6.27 | -0.02 (-0.32%) | 961,950 |
| 4 Nov 2021 | CNY | 6.27 | 6.31 | 6.25 | 6.29 | 6.29 | +0.01 (+0.16%) | 1,078,854 |
| 3 Nov 2021 | CNY | 6.23 | 6.29 | 6.22 | 6.28 | 6.28 | +0.07 (+1.13%) | 1,518,894 |
| 2 Nov 2021 | CNY | 6.34 | 6.35 | 6.17 | 6.21 | 6.21 | -0.12 (-1.90%) | 2,520,084 |
| 1 Nov 2021 | CNY | 6.31 | 6.37 | 6.21 | 6.33 | 6.33 | +0.01 (+0.16%) | 2,341,640 |
| 29 Oct 2021 | CNY | 6.25 | 6.33 | 6.24 | 6.32 | 6.32 | +0.08 (+1.28%) | 1,519,522 |
| 28 Oct 2021 | CNY | 6.39 | 6.4 | 6.22 | 6.24 | 6.24 | -0.16 (-2.50%) | 2,747,522 |
| 27 Oct 2021 | CNY | 6.51 | 6.51 | 6.38 | 6.4 | 6.4 | -0.11 (-1.69%) | 2,133,200 |
| 26 Oct 2021 | CNY | 6.51 | 6.54 | 6.47 | 6.51 | 6.51 | +0.01 (+0.15%) | 2,289,225 |
| 25 Oct 2021 | CNY | 6.44 | 6.5 | 6.44 | 6.5 | 6.5 | +0.05 (+0.78%) | 1,300,924 |
| 22 Oct 2021 | CNY | 6.48 | 6.5 | 6.44 | 6.45 | 6.45 | -0.03 (-0.46%) | 1,682,100 |
| 21 Oct 2021 | CNY | 6.52 | 6.54 | 6.45 | 6.48 | 6.48 | -0.06 (-0.92%) | 2,908,187 |
| 20 Oct 2021 | CNY | 6.53 | 6.57 | 6.51 | 6.54 | 6.54 | -0.01 (-0.15%) | 2,099,300 |
| 19 Oct 2021 | CNY | 6.6 | 6.6 | 6.5 | 6.55 | 6.55 | -0.04 (-0.61%) | 3,186,206 |
