| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 6.2 | 6.31 | 6.17 | 6.3 | 6.3 | +0.12 (+1.94%) | 44,222,679 |
| 16 Nov 2021 | CNY | 6.35 | 6.36 | 6.16 | 6.18 | 6.18 | -0.15 (-2.37%) | 47,346,008 |
| 15 Nov 2021 | CNY | 6.2 | 6.4 | 6.16 | 6.33 | 6.33 | -0.03 (-0.47%) | 59,652,267 |
| 12 Nov 2021 | CNY | 6.52 | 6.54 | 6.34 | 6.36 | 6.36 | -0.25 (-3.78%) | 77,532,942 |
| 11 Nov 2021 | CNY | 6.58 | 6.67 | 6.48 | 6.61 | 6.61 | +0.12 (+1.85%) | 91,068,245 |
| 10 Nov 2021 | CNY | 6.43 | 6.49 | 6.24 | 6.49 | 6.49 | -0.05 (-0.76%) | 67,380,013 |
| 9 Nov 2021 | CNY | 6.5 | 6.54 | 6.37 | 6.54 | 6.54 | +0.01 (+0.15%) | 65,834,674 |
| 8 Nov 2021 | CNY | 6.58 | 6.63 | 6.5 | 6.53 | 6.53 | +0.02 (+0.31%) | 57,075,869 |
| 5 Nov 2021 | CNY | 6.68 | 6.69 | 6.46 | 6.51 | 6.51 | -0.26 (-3.84%) | 73,940,647 |
| 4 Nov 2021 | CNY | 6.85 | 6.89 | 6.68 | 6.77 | 6.77 | -0.21 (-3.01%) | 99,542,470 |
| 3 Nov 2021 | CNY | 6.85 | 7.2 | 6.77 | 6.98 | 6.98 | +0.2 (+2.95%) | 124,196,607 |
| 2 Nov 2021 | CNY | 7.09 | 7.14 | 6.57 | 6.78 | 6.78 | -0.18 (-2.59%) | 82,858,713 |
| 1 Nov 2021 | CNY | 6.78 | 7.07 | 6.71 | 6.96 | 6.96 | +0.11 (+1.61%) | 80,458,332 |
| 29 Oct 2021 | CNY | 6.91 | 6.93 | 6.73 | 6.85 | 6.85 | +0.01 (+0.15%) | 82,848,187 |
| 28 Oct 2021 | CNY | 7.15 | 7.25 | 6.66 | 6.84 | 6.84 | -0.56 (-7.57%) | 148,239,772 |
| 27 Oct 2021 | CNY | 7.47 | 7.58 | 7.27 | 7.4 | 7.4 | -0.28 (-3.65%) | 118,195,383 |
| 26 Oct 2021 | CNY | 7.84 | 7.97 | 7.64 | 7.68 | 7.68 | -0.41 (-5.07%) | 148,750,367 |
| 25 Oct 2021 | CNY | 7.77 | 8.3 | 7.73 | 8.09 | 8.09 | +0.33 (+4.25%) | 131,308,656 |
| 22 Oct 2021 | CNY | 8.18 | 8.31 | 7.64 | 7.76 | 7.76 | -0.57 (-6.84%) | 158,092,258 |
| 21 Oct 2021 | CNY | 7.82 | 8.5 | 7.64 | 8.33 | 8.33 | +0.6 (+7.76%) | 193,078,102 |
| 20 Oct 2021 | CNY | 7.29 | 7.86 | 7.29 | 7.73 | 7.73 | -0.37 (-4.57%) | 158,102,286 |
| 19 Oct 2021 | CNY | 8.29 | 8.38 | 8.08 | 8.1 | 8.1 | -0.16 (-1.94%) | 121,414,992 |
| 18 Oct 2021 | CNY | 7.99 | 8.46 | 7.79 | 8.26 | 8.26 | +0.3 (+3.77%) | 173,537,057 |
| 15 Oct 2021 | CNY | 7.87 | 8.08 | 7.62 | 7.96 | 7.96 | +0.15 (+1.92%) | 118,365,258 |
| 14 Oct 2021 | CNY | 7.63 | 7.96 | 7.6 | 7.81 | 7.81 | +0.01 (+0.13%) | 74,030,312 |
| 13 Oct 2021 | CNY | 8 | 8.04 | 7.56 | 7.8 | 7.8 | -0.11 (-1.39%) | 75,677,831 |
| 12 Oct 2021 | CNY | 8.34 | 8.42 | 7.73 | 7.91 | 7.91 | -0.39 (-4.70%) | 111,902,721 |
| 11 Oct 2021 | CNY | 8.51 | 8.53 | 8.05 | 8.3 | 8.3 | -0.01 (-0.12%) | 81,992,957 |
| 8 Oct 2021 | CNY | 8.75 | 8.84 | 8.07 | 8.31 | 8.31 | -0.24 (-2.81%) | 98,195,719 |
| 30 Sep 2021 | CNY | 8.41 | 8.63 | 8.21 | 8.55 | 8.55 | +0.32 (+3.89%) | 106,285,513 |
