| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 6.82 | 6.88 | 6.78 | 6.78 | 6.78 | -0.04 (-0.59%) | 6,419,740 |
| 17 Nov 2021 | CNY | 6.85 | 6.89 | 6.75 | 6.82 | 6.82 | -0.08 (-1.16%) | 8,507,247 |
| 16 Nov 2021 | CNY | 6.75 | 7 | 6.73 | 6.9 | 6.9 | +0.14 (+2.07%) | 16,423,585 |
| 15 Nov 2021 | CNY | 6.72 | 6.78 | 6.7 | 6.76 | 6.76 | +0.02 (+0.30%) | 5,213,084 |
| 12 Nov 2021 | CNY | 6.8 | 6.82 | 6.72 | 6.74 | 6.74 | -0.05 (-0.74%) | 4,846,471 |
| 11 Nov 2021 | CNY | 6.76 | 6.81 | 6.71 | 6.79 | 6.79 | +0.03 (+0.44%) | 5,400,155 |
| 10 Nov 2021 | CNY | 6.78 | 6.82 | 6.69 | 6.76 | 6.76 | -0.03 (-0.44%) | 6,411,905 |
| 9 Nov 2021 | CNY | 6.75 | 6.81 | 6.7 | 6.79 | 6.79 | +0.04 (+0.59%) | 4,426,259 |
| 8 Nov 2021 | CNY | 6.84 | 6.85 | 6.7 | 6.75 | 6.75 | -0.08 (-1.17%) | 5,259,324 |
| 5 Nov 2021 | CNY | 6.8 | 6.9 | 6.78 | 6.83 | 6.83 | 0.0 (0.0%) | 7,733,560 |
| 4 Nov 2021 | CNY | 6.66 | 6.86 | 6.66 | 6.83 | 6.83 | +0.15 (+2.25%) | 9,307,516 |
| 3 Nov 2021 | CNY | 6.7 | 6.72 | 6.61 | 6.68 | 6.68 | +0.02 (+0.30%) | 5,526,600 |
| 2 Nov 2021 | CNY | 6.87 | 6.92 | 6.64 | 6.66 | 6.66 | -0.25 (-3.62%) | 10,792,071 |
| 1 Nov 2021 | CNY | 6.81 | 7 | 6.57 | 6.91 | 6.91 | +0.02 (+0.29%) | 10,306,064 |
| 29 Oct 2021 | CNY | 6.84 | 6.95 | 6.82 | 6.89 | 6.89 | +0.06 (+0.88%) | 6,719,279 |
| 28 Oct 2021 | CNY | 6.89 | 7.03 | 6.81 | 6.83 | 6.83 | -0.07 (-1.01%) | 7,780,868 |
| 27 Oct 2021 | CNY | 7.08 | 7.08 | 6.85 | 6.9 | 6.9 | -0.21 (-2.95%) | 10,465,400 |
| 26 Oct 2021 | CNY | 7.08 | 7.15 | 7.05 | 7.11 | 7.11 | +0.03 (+0.42%) | 7,205,976 |
| 25 Oct 2021 | CNY | 7.13 | 7.13 | 7.02 | 7.08 | 7.08 | -0.07 (-0.98%) | 8,165,182 |
| 22 Oct 2021 | CNY | 7.16 | 7.2 | 7.12 | 7.15 | 7.15 | +0.01 (+0.14%) | 8,124,003 |
| 21 Oct 2021 | CNY | 7.18 | 7.2 | 7.1 | 7.14 | 7.14 | -0.02 (-0.28%) | 7,404,216 |
| 20 Oct 2021 | CNY | 7.17 | 7.22 | 7.08 | 7.16 | 7.16 | -0.03 (-0.42%) | 12,087,612 |
| 19 Oct 2021 | CNY | 7.18 | 7.29 | 7.13 | 7.19 | 7.19 | +0.01 (+0.14%) | 11,584,007 |
| 18 Oct 2021 | CNY | 7.4 | 7.47 | 7.06 | 7.18 | 7.18 | -0.31 (-4.14%) | 23,460,742 |
| 15 Oct 2021 | CNY | 7.72 | 7.75 | 7.44 | 7.49 | 7.49 | -0.29 (-3.73%) | 21,130,456 |
| 14 Oct 2021 | CNY | 7.65 | 7.85 | 7.6 | 7.78 | 7.78 | +0.05 (+0.65%) | 26,217,786 |
| 13 Oct 2021 | CNY | 7.48 | 7.8 | 7.43 | 7.73 | 7.73 | +0.23 (+3.07%) | 32,495,019 |
| 12 Oct 2021 | CNY | 7.58 | 7.68 | 7.38 | 7.5 | 7.5 | -0.07 (-0.92%) | 16,767,961 |
| 11 Oct 2021 | CNY | 7.42 | 7.8 | 7.4 | 7.57 | 7.57 | +0.07 (+0.93%) | 24,902,369 |
| 8 Oct 2021 | CNY | 7.28 | 7.53 | 7.22 | 7.5 | 7.5 | +0.23 (+3.16%) | 19,885,053 |
