| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 5.89 | 6.14 | 5.77 | 5.8 | 5.8 | -0.07 (-1.19%) | 33,533,798 |
| 17 Nov 2021 | CNY | 5.61 | 5.99 | 5.51 | 5.87 | 5.87 | +0.22 (+3.89%) | 28,921,508 |
| 16 Nov 2021 | CNY | 5.76 | 5.78 | 5.58 | 5.65 | 5.65 | -0.15 (-2.59%) | 17,972,357 |
| 15 Nov 2021 | CNY | 5.67 | 5.91 | 5.54 | 5.8 | 5.8 | +0.14 (+2.47%) | 27,349,553 |
| 12 Nov 2021 | CNY | 5.53 | 5.72 | 5.47 | 5.66 | 5.66 | +0.12 (+2.17%) | 25,490,560 |
| 11 Nov 2021 | CNY | 5.7 | 5.7 | 5.46 | 5.54 | 5.54 | -0.12 (-2.12%) | 21,065,071 |
| 10 Nov 2021 | CNY | 5.42 | 5.68 | 5.31 | 5.66 | 5.66 | +0.2 (+3.66%) | 30,679,755 |
| 9 Nov 2021 | CNY | 5.48 | 5.55 | 5.38 | 5.46 | 5.46 | -0.03 (-0.55%) | 21,686,279 |
| 8 Nov 2021 | CNY | 5.31 | 5.74 | 5.28 | 5.49 | 5.49 | +0.08 (+1.48%) | 34,268,682 |
| 5 Nov 2021 | CNY | 5.77 | 5.77 | 5.4 | 5.41 | 5.41 | -0.17 (-3.05%) | 56,097,991 |
| 4 Nov 2021 | CNY | 5.28 | 5.58 | 5.28 | 5.58 | 5.58 | +0.51 (+10.06%) | 22,817,494 |
| 3 Nov 2021 | CNY | 4.93 | 5.09 | 4.82 | 5.07 | 5.07 | +0.15 (+3.05%) | 10,032,254 |
| 2 Nov 2021 | CNY | 5.16 | 5.19 | 4.88 | 4.92 | 4.92 | -0.16 (-3.15%) | 12,696,106 |
| 1 Nov 2021 | CNY | 5.01 | 5.15 | 5 | 5.08 | 5.08 | 0.0 (0.0%) | 11,636,586 |
| 29 Oct 2021 | CNY | 4.86 | 5.14 | 4.86 | 5.08 | 5.08 | +0.18 (+3.67%) | 14,102,828 |
| 28 Oct 2021 | CNY | 4.89 | 5.01 | 4.81 | 4.9 | 4.9 | -0.06 (-1.21%) | 10,300,510 |
| 27 Oct 2021 | CNY | 5.01 | 5.19 | 4.9 | 4.96 | 4.96 | -0.09 (-1.78%) | 13,684,776 |
| 26 Oct 2021 | CNY | 5.14 | 5.23 | 5.03 | 5.05 | 5.05 | -0.09 (-1.75%) | 10,568,770 |
| 25 Oct 2021 | CNY | 4.96 | 5.33 | 4.91 | 5.14 | 5.14 | +0.18 (+3.63%) | 15,845,580 |
| 22 Oct 2021 | CNY | 5.1 | 5.15 | 4.95 | 4.96 | 4.96 | -0.17 (-3.31%) | 11,427,373 |
| 21 Oct 2021 | CNY | 5.19 | 5.24 | 5.1 | 5.13 | 5.13 | -0.06 (-1.16%) | 9,437,395 |
| 20 Oct 2021 | CNY | 5.3 | 5.3 | 5.1 | 5.19 | 5.19 | -0.11 (-2.08%) | 12,389,489 |
| 19 Oct 2021 | CNY | 5.29 | 5.3 | 5.16 | 5.3 | 5.3 | +0.05 (+0.95%) | 15,101,579 |
| 18 Oct 2021 | CNY | 5.13 | 5.33 | 5.11 | 5.25 | 5.25 | +0.11 (+2.14%) | 21,343,668 |
| 15 Oct 2021 | CNY | 5.17 | 5.22 | 5.03 | 5.14 | 5.14 | -0.04 (-0.77%) | 30,264,652 |
| 14 Oct 2021 | CNY | 4.72 | 5.18 | 4.68 | 5.18 | 5.18 | +0.47 (+9.98%) | 22,958,718 |
| 13 Oct 2021 | CNY | 4.7 | 4.74 | 4.6 | 4.71 | 4.71 | +0.01 (+0.21%) | 5,586,020 |
| 12 Oct 2021 | CNY | 4.94 | 4.95 | 4.6 | 4.7 | 4.7 | -0.16 (-3.29%) | 9,981,283 |
| 11 Oct 2021 | CNY | 5.05 | 5.05 | 4.83 | 4.86 | 4.86 | -0.2 (-3.95%) | 10,115,780 |
| 8 Oct 2021 | CNY | 5.02 | 5.15 | 5.01 | 5.06 | 5.06 | +0.07 (+1.40%) | 12,679,880 |
