| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 6.31 | 6.36 | 6.18 | 6.2 | 6.2 | -0.13 (-2.05%) | 13,163,308 |
| 25 Nov 2021 | CNY | 6.3 | 6.45 | 6.3 | 6.33 | 6.33 | +0.01 (+0.16%) | 13,281,082 |
| 24 Nov 2021 | CNY | 6.42 | 6.43 | 6.28 | 6.32 | 6.32 | -0.1 (-1.56%) | 13,769,170 |
| 23 Nov 2021 | CNY | 6.5 | 6.55 | 6.39 | 6.42 | 6.42 | -0.1 (-1.53%) | 13,447,357 |
| 22 Nov 2021 | CNY | 6.57 | 6.63 | 6.48 | 6.52 | 6.52 | -0.04 (-0.61%) | 14,789,138 |
| 19 Nov 2021 | CNY | 6.53 | 6.58 | 6.42 | 6.56 | 6.56 | +0.04 (+0.61%) | 12,570,334 |
| 18 Nov 2021 | CNY | 6.57 | 6.68 | 6.51 | 6.52 | 6.52 | -0.08 (-1.21%) | 16,453,700 |
| 17 Nov 2021 | CNY | 6.4 | 6.62 | 6.4 | 6.6 | 6.6 | +0.21 (+3.29%) | 15,526,794 |
| 16 Nov 2021 | CNY | 6.52 | 6.58 | 6.37 | 6.39 | 6.39 | -0.16 (-2.44%) | 17,837,035 |
| 15 Nov 2021 | CNY | 6.6 | 6.75 | 6.5 | 6.55 | 6.55 | -0.05 (-0.76%) | 16,528,147 |
| 12 Nov 2021 | CNY | 6.52 | 6.64 | 6.47 | 6.6 | 6.6 | +0.08 (+1.23%) | 17,554,600 |
| 11 Nov 2021 | CNY | 6.52 | 6.65 | 6.48 | 6.52 | 6.52 | -0.02 (-0.31%) | 15,597,048 |
| 10 Nov 2021 | CNY | 6.53 | 6.56 | 6.4 | 6.54 | 6.54 | -0.01 (-0.15%) | 13,956,508 |
| 9 Nov 2021 | CNY | 6.38 | 6.6 | 6.38 | 6.55 | 6.55 | +0.14 (+2.18%) | 20,805,591 |
| 8 Nov 2021 | CNY | 6.45 | 6.51 | 6.28 | 6.41 | 6.41 | +0.11 (+1.75%) | 16,540,127 |
| 5 Nov 2021 | CNY | 6.48 | 6.5 | 6.27 | 6.3 | 6.3 | -0.1 (-1.56%) | 17,925,672 |
| 4 Nov 2021 | CNY | 6.09 | 6.5 | 6.09 | 6.4 | 6.4 | +0.31 (+5.09%) | 33,251,758 |
| 3 Nov 2021 | CNY | 6.13 | 6.18 | 5.99 | 6.09 | 6.09 | -0.03 (-0.49%) | 13,455,172 |
| 2 Nov 2021 | CNY | 6.25 | 6.3 | 6.03 | 6.12 | 6.12 | -0.04 (-0.65%) | 21,001,023 |
| 1 Nov 2021 | CNY | 5.85 | 6.27 | 5.84 | 6.16 | 6.16 | +0.34 (+5.84%) | 29,044,362 |
| 29 Oct 2021 | CNY | 5.8 | 5.9 | 5.55 | 5.82 | 5.82 | -0.19 (-3.16%) | 24,997,927 |
| 28 Oct 2021 | CNY | 6.3 | 6.3 | 5.99 | 6.01 | 6.01 | -0.26 (-4.15%) | 16,165,291 |
| 27 Oct 2021 | CNY | 6.17 | 6.37 | 6.11 | 6.27 | 6.27 | +0.07 (+1.13%) | 12,824,552 |
| 26 Oct 2021 | CNY | 6.3 | 6.42 | 6.18 | 6.2 | 6.2 | -0.07 (-1.12%) | 11,527,434 |
| 25 Oct 2021 | CNY | 6.16 | 6.31 | 6.15 | 6.27 | 6.27 | +0.1 (+1.62%) | 13,890,258 |
| 22 Oct 2021 | CNY | 6.3 | 6.33 | 6.14 | 6.17 | 6.17 | -0.11 (-1.75%) | 13,955,749 |
| 21 Oct 2021 | CNY | 6.12 | 6.35 | 6.11 | 6.28 | 6.28 | +0.16 (+2.61%) | 20,406,858 |
| 20 Oct 2021 | CNY | 6.03 | 6.16 | 5.96 | 6.12 | 6.12 | +0.09 (+1.49%) | 12,718,869 |
| 19 Oct 2021 | CNY | 6.05 | 6.13 | 6 | 6.03 | 6.03 | -0.02 (-0.33%) | 9,059,466 |
| 18 Oct 2021 | CNY | 5.9 | 6.1 | 5.88 | 6.05 | 6.05 | +0.15 (+2.54%) | 12,105,771 |
