| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 6.48 | 6.53 | 6.38 | 6.38 | 6.38 | -0.09 (-1.39%) | 5,629,145 |
| 17 Nov 2021 | CNY | 6.33 | 6.52 | 6.33 | 6.47 | 6.47 | +0.11 (+1.73%) | 7,199,813 |
| 16 Nov 2021 | CNY | 6.45 | 6.47 | 6.34 | 6.36 | 6.36 | -0.08 (-1.24%) | 6,800,560 |
| 15 Nov 2021 | CNY | 6.39 | 6.46 | 6.37 | 6.44 | 6.44 | +0.07 (+1.10%) | 5,613,775 |
| 12 Nov 2021 | CNY | 6.29 | 6.39 | 6.27 | 6.37 | 6.37 | +0.1 (+1.59%) | 6,725,792 |
| 11 Nov 2021 | CNY | 6.23 | 6.3 | 6.21 | 6.27 | 6.27 | +0.03 (+0.48%) | 6,330,685 |
| 10 Nov 2021 | CNY | 6.22 | 6.25 | 6.17 | 6.24 | 6.24 | +0.02 (+0.32%) | 5,470,434 |
| 9 Nov 2021 | CNY | 6.23 | 6.25 | 6.18 | 6.22 | 6.22 | +0.02 (+0.32%) | 5,071,181 |
| 8 Nov 2021 | CNY | 6.16 | 6.23 | 6.15 | 6.2 | 6.2 | +0.02 (+0.32%) | 4,815,785 |
| 5 Nov 2021 | CNY | 6.18 | 6.23 | 6.15 | 6.18 | 6.18 | +0.01 (+0.16%) | 3,991,554 |
| 4 Nov 2021 | CNY | 6.11 | 6.18 | 6.09 | 6.17 | 6.17 | +0.07 (+1.15%) | 3,091,968 |
| 3 Nov 2021 | CNY | 6.06 | 6.1 | 6.03 | 6.1 | 6.1 | +0.04 (+0.66%) | 3,105,214 |
| 2 Nov 2021 | CNY | 6.15 | 6.18 | 6.02 | 6.06 | 6.06 | -0.08 (-1.30%) | 4,350,256 |
| 1 Nov 2021 | CNY | 6.14 | 6.18 | 6.09 | 6.14 | 6.14 | -0.01 (-0.16%) | 3,312,700 |
| 29 Oct 2021 | CNY | 6.03 | 6.15 | 6.02 | 6.15 | 6.15 | +0.12 (+1.99%) | 4,796,474 |
| 28 Oct 2021 | CNY | 6.1 | 6.14 | 5.96 | 6.03 | 6.03 | -0.08 (-1.31%) | 5,259,258 |
| 27 Oct 2021 | CNY | 6.17 | 6.23 | 6.08 | 6.11 | 6.11 | -0.09 (-1.45%) | 4,967,200 |
| 26 Oct 2021 | CNY | 6.22 | 6.27 | 6.18 | 6.2 | 6.2 | -0.02 (-0.32%) | 3,533,348 |
| 25 Oct 2021 | CNY | 6.28 | 6.28 | 6.19 | 6.22 | 6.22 | -0.06 (-0.96%) | 3,763,900 |
| 22 Oct 2021 | CNY | 6.33 | 6.37 | 6.27 | 6.28 | 6.28 | -0.05 (-0.79%) | 3,551,084 |
| 21 Oct 2021 | CNY | 6.38 | 6.47 | 6.31 | 6.33 | 6.33 | -0.1 (-1.56%) | 4,321,351 |
| 20 Oct 2021 | CNY | 6.44 | 6.51 | 6.41 | 6.43 | 6.43 | +0.02 (+0.31%) | 5,440,576 |
| 19 Oct 2021 | CNY | 6.32 | 6.46 | 6.32 | 6.41 | 6.41 | +0.08 (+1.26%) | 5,024,240 |
| 18 Oct 2021 | CNY | 6.28 | 6.34 | 6.28 | 6.33 | 6.33 | +0.05 (+0.80%) | 3,571,201 |
| 15 Oct 2021 | CNY | 6.34 | 6.37 | 6.27 | 6.28 | 6.28 | -0.03 (-0.48%) | 3,576,628 |
| 14 Oct 2021 | CNY | 6.31 | 6.34 | 6.27 | 6.31 | 6.31 | -0.02 (-0.32%) | 3,369,313 |
| 13 Oct 2021 | CNY | 6.32 | 6.37 | 6.26 | 6.33 | 6.33 | -0.02 (-0.31%) | 3,470,000 |
| 12 Oct 2021 | CNY | 6.4 | 6.42 | 6.25 | 6.35 | 6.35 | -0.08 (-1.24%) | 4,560,990 |
| 11 Oct 2021 | CNY | 6.44 | 6.48 | 6.39 | 6.43 | 6.43 | +0.02 (+0.31%) | 5,160,578 |
| 8 Oct 2021 | CNY | 6.26 | 6.46 | 6.26 | 6.41 | 6.41 | +0.19 (+3.05%) | 9,011,043 |
