| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 6.32 | 6.33 | 6.26 | 6.27 | 6.27 | -0.05 (-0.79%) | 4,675,390 |
| 25 Nov 2021 | CNY | 6.33 | 6.33 | 6.29 | 6.32 | 6.32 | -0.02 (-0.32%) | 4,406,567 |
| 24 Nov 2021 | CNY | 6.36 | 6.37 | 6.3 | 6.34 | 6.34 | -0.02 (-0.31%) | 5,590,091 |
| 23 Nov 2021 | CNY | 6.33 | 6.37 | 6.32 | 6.36 | 6.36 | +0.01 (+0.16%) | 5,539,598 |
| 22 Nov 2021 | CNY | 6.37 | 6.37 | 6.31 | 6.35 | 6.35 | 0.0 (0.0%) | 5,136,732 |
| 19 Nov 2021 | CNY | 6.27 | 6.35 | 6.25 | 6.35 | 6.35 | +0.09 (+1.44%) | 6,341,201 |
| 18 Nov 2021 | CNY | 6.29 | 6.3 | 6.26 | 6.26 | 6.26 | -0.04 (-0.63%) | 5,302,641 |
| 17 Nov 2021 | CNY | 6.26 | 6.31 | 6.26 | 6.3 | 6.3 | +0.02 (+0.32%) | 3,475,756 |
| 16 Nov 2021 | CNY | 6.3 | 6.33 | 6.27 | 6.28 | 6.28 | -0.04 (-0.63%) | 4,862,722 |
| 15 Nov 2021 | CNY | 6.36 | 6.37 | 6.28 | 6.32 | 6.32 | -0.04 (-0.63%) | 6,448,026 |
| 12 Nov 2021 | CNY | 6.39 | 6.39 | 6.33 | 6.36 | 6.36 | -0.06 (-0.93%) | 5,686,351 |
| 11 Nov 2021 | CNY | 6.29 | 6.43 | 6.28 | 6.42 | 6.42 | +0.11 (+1.74%) | 9,143,049 |
| 10 Nov 2021 | CNY | 6.28 | 6.32 | 6.23 | 6.31 | 6.31 | +0.04 (+0.64%) | 4,900,834 |
| 9 Nov 2021 | CNY | 6.26 | 6.3 | 6.25 | 6.27 | 6.27 | +0.01 (+0.16%) | 3,416,027 |
| 8 Nov 2021 | CNY | 6.25 | 6.27 | 6.19 | 6.26 | 6.26 | +0.01 (+0.16%) | 2,975,520 |
| 5 Nov 2021 | CNY | 6.3 | 6.31 | 6.23 | 6.25 | 6.25 | -0.06 (-0.95%) | 4,236,730 |
| 4 Nov 2021 | CNY | 6.24 | 6.33 | 6.2 | 6.31 | 6.31 | +0.07 (+1.12%) | 5,510,776 |
| 3 Nov 2021 | CNY | 6.21 | 6.24 | 6.19 | 6.24 | 6.24 | +0.05 (+0.81%) | 3,159,299 |
| 2 Nov 2021 | CNY | 6.29 | 6.32 | 6.18 | 6.19 | 6.19 | -0.12 (-1.90%) | 6,246,125 |
| 1 Nov 2021 | CNY | 6.25 | 6.32 | 6.18 | 6.31 | 6.31 | -0.05 (-0.79%) | 6,222,339 |
| 29 Oct 2021 | CNY | 6.3 | 6.38 | 6.29 | 6.36 | 6.36 | +0.06 (+0.95%) | 4,333,032 |
| 28 Oct 2021 | CNY | 6.3 | 6.34 | 6.23 | 6.3 | 6.3 | +0.01 (+0.16%) | 5,237,359 |
| 27 Oct 2021 | CNY | 6.47 | 6.47 | 6.28 | 6.29 | 6.29 | -0.17 (-2.63%) | 8,786,796 |
| 26 Oct 2021 | CNY | 6.52 | 6.54 | 6.45 | 6.46 | 6.46 | -0.08 (-1.22%) | 7,719,396 |
| 25 Oct 2021 | CNY | 6.55 | 6.57 | 6.45 | 6.54 | 6.54 | -0.03 (-0.46%) | 5,479,029 |
| 22 Oct 2021 | CNY | 6.56 | 6.66 | 6.54 | 6.57 | 6.57 | +0.01 (+0.15%) | 6,605,916 |
| 21 Oct 2021 | CNY | 6.55 | 6.63 | 6.54 | 6.56 | 6.56 | 0.0 (0.0%) | 5,435,930 |
| 20 Oct 2021 | CNY | 6.62 | 6.63 | 6.56 | 6.56 | 6.56 | -0.08 (-1.20%) | 6,570,981 |
| 19 Oct 2021 | CNY | 6.68 | 6.68 | 6.6 | 6.64 | 6.64 | -0.04 (-0.60%) | 5,178,013 |
| 18 Oct 2021 | CNY | 6.62 | 6.69 | 6.55 | 6.68 | 6.68 | +0.02 (+0.30%) | 5,502,590 |
