| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 6.03 | 6.03 | 5.78 | 5.81 | 5.81 | -0.23 (-3.81%) | 23,777,604 |
| 25 Nov 2021 | CNY | 6.08 | 6.2 | 6.02 | 6.04 | 6.04 | +0.03 (+0.50%) | 20,198,029 |
| 24 Nov 2021 | CNY | 5.98 | 6.11 | 5.93 | 6.01 | 6.01 | -0.01 (-0.17%) | 22,084,229 |
| 23 Nov 2021 | CNY | 6.18 | 6.18 | 5.99 | 6.02 | 6.02 | -0.09 (-1.47%) | 22,512,088 |
| 22 Nov 2021 | CNY | 6.07 | 6.2 | 5.93 | 6.11 | 6.11 | +0.05 (+0.83%) | 31,509,328 |
| 19 Nov 2021 | CNY | 6.02 | 6.12 | 5.97 | 6.06 | 6.06 | +0.03 (+0.50%) | 24,972,261 |
| 18 Nov 2021 | CNY | 6.12 | 6.18 | 5.98 | 6.03 | 6.03 | -0.16 (-2.58%) | 29,707,573 |
| 17 Nov 2021 | CNY | 6.13 | 6.24 | 5.96 | 6.19 | 6.19 | +0.06 (+0.98%) | 36,899,323 |
| 16 Nov 2021 | CNY | 6.39 | 6.59 | 6.12 | 6.13 | 6.13 | -0.67 (-9.85%) | 57,916,880 |
| 15 Nov 2021 | CNY | 7.6 | 7.72 | 6.8 | 6.8 | 6.8 | -0.75 (-9.93%) | 55,743,950 |
| 12 Nov 2021 | CNY | 7.15 | 7.58 | 7 | 7.55 | 7.55 | +0.29 (+3.99%) | 65,341,002 |
| 11 Nov 2021 | CNY | 7.46 | 8.23 | 7.08 | 7.26 | 7.26 | -0.48 (-6.20%) | 84,868,156 |
| 10 Nov 2021 | CNY | 7.16 | 7.84 | 7.04 | 7.74 | 7.74 | +0.56 (+7.80%) | 69,125,784 |
| 9 Nov 2021 | CNY | 7.28 | 7.54 | 7.04 | 7.18 | 7.18 | -0.1 (-1.37%) | 63,394,030 |
| 8 Nov 2021 | CNY | 6.88 | 7.57 | 6.55 | 7.28 | 7.28 | +0.4 (+5.81%) | 94,819,868 |
| 5 Nov 2021 | CNY | 6.22 | 6.88 | 6.08 | 6.88 | 6.88 | +0.63 (+10.08%) | 71,714,607 |
| 4 Nov 2021 | CNY | 6.16 | 6.44 | 6 | 6.25 | 6.25 | -0.09 (-1.42%) | 41,930,687 |
| 3 Nov 2021 | CNY | 6.19 | 6.55 | 6.06 | 6.34 | 6.34 | +0.19 (+3.09%) | 46,910,600 |
| 2 Nov 2021 | CNY | 6.59 | 6.74 | 6.15 | 6.15 | 6.15 | -0.03 (-0.49%) | 66,936,051 |
| 1 Nov 2021 | CNY | 5.9 | 6.18 | 5.9 | 6.18 | 6.18 | +0.56 (+9.96%) | 28,602,653 |
| 29 Oct 2021 | CNY | 5.55 | 5.69 | 5.28 | 5.62 | 5.62 | -0.25 (-4.26%) | 34,803,529 |
| 28 Oct 2021 | CNY | 5.92 | 6.19 | 5.73 | 5.87 | 5.87 | -0.18 (-2.98%) | 29,986,351 |
| 27 Oct 2021 | CNY | 5.9 | 6.19 | 5.83 | 6.05 | 6.05 | +0.04 (+0.67%) | 31,853,829 |
| 26 Oct 2021 | CNY | 6.26 | 6.35 | 5.88 | 6.01 | 6.01 | -0.5 (-7.68%) | 49,826,973 |
| 25 Oct 2021 | CNY | 6.72 | 6.8 | 6.51 | 6.51 | 6.51 | -0.72 (-9.96%) | 55,826,941 |
| 22 Oct 2021 | CNY | 6.92 | 7.6 | 6.8 | 7.23 | 7.23 | +0.24 (+3.43%) | 83,219,221 |
| 21 Oct 2021 | CNY | 6.35 | 6.99 | 6.23 | 6.99 | 6.99 | +0.64 (+10.08%) | 66,666,928 |
| 20 Oct 2021 | CNY | 6.43 | 6.45 | 6.22 | 6.35 | 6.35 | -0.16 (-2.46%) | 27,184,336 |
| 19 Oct 2021 | CNY | 6.23 | 6.54 | 6.1 | 6.51 | 6.51 | +0.13 (+2.04%) | 33,166,993 |
| 18 Oct 2021 | CNY | 6.03 | 6.38 | 6 | 6.38 | 6.38 | +0.15 (+2.41%) | 28,143,700 |
