| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 6.53 | 6.79 | 6.3 | 6.62 | 6.62 | +0.17 (+2.64%) | 79,540,502 |
| 17 Nov 2021 | CNY | 6.06 | 6.45 | 5.93 | 6.45 | 6.45 | +0.38 (+6.26%) | 75,000,487 |
| 16 Nov 2021 | CNY | 6.23 | 6.27 | 6.05 | 6.07 | 6.07 | -0.22 (-3.50%) | 41,732,689 |
| 15 Nov 2021 | CNY | 6.11 | 6.45 | 6.11 | 6.29 | 6.29 | +0.34 (+5.71%) | 63,202,158 |
| 12 Nov 2021 | CNY | 5.91 | 6.04 | 5.88 | 5.95 | 5.95 | -0.04 (-0.67%) | 20,841,500 |
| 11 Nov 2021 | CNY | 5.9 | 6.21 | 5.87 | 5.99 | 5.99 | +0.09 (+1.53%) | 32,113,823 |
| 10 Nov 2021 | CNY | 5.84 | 5.96 | 5.64 | 5.9 | 5.9 | +0.03 (+0.51%) | 26,261,128 |
| 9 Nov 2021 | CNY | 5.89 | 5.97 | 5.8 | 5.87 | 5.87 | -0.01 (-0.17%) | 18,434,991 |
| 8 Nov 2021 | CNY | 5.77 | 5.99 | 5.68 | 5.88 | 5.88 | +0.08 (+1.38%) | 25,603,335 |
| 5 Nov 2021 | CNY | 6.28 | 6.28 | 5.78 | 5.8 | 5.8 | -0.48 (-7.64%) | 41,794,500 |
| 4 Nov 2021 | CNY | 6.11 | 6.4 | 6.09 | 6.28 | 6.28 | +0.18 (+2.95%) | 33,504,377 |
| 3 Nov 2021 | CNY | 6.15 | 6.29 | 6.02 | 6.1 | 6.1 | -0.07 (-1.13%) | 21,164,235 |
| 2 Nov 2021 | CNY | 6.3 | 6.39 | 6.14 | 6.17 | 6.17 | -0.09 (-1.44%) | 33,441,127 |
| 1 Nov 2021 | CNY | 6.35 | 6.48 | 6.15 | 6.26 | 6.26 | -0.02 (-0.32%) | 35,225,274 |
| 29 Oct 2021 | CNY | 6.04 | 6.33 | 5.92 | 6.28 | 6.28 | +0.24 (+3.97%) | 34,859,125 |
| 28 Oct 2021 | CNY | 6.02 | 6.25 | 5.89 | 6.04 | 6.04 | -0.06 (-0.98%) | 36,067,535 |
| 27 Oct 2021 | CNY | 6.04 | 6.21 | 6.01 | 6.1 | 6.1 | +0.05 (+0.83%) | 19,720,171 |
| 26 Oct 2021 | CNY | 6.08 | 6.33 | 6.04 | 6.05 | 6.05 | -0.04 (-0.66%) | 31,595,208 |
| 25 Oct 2021 | CNY | 5.74 | 6.14 | 5.72 | 6.09 | 6.09 | +0.28 (+4.82%) | 28,080,452 |
| 22 Oct 2021 | CNY | 5.97 | 5.97 | 5.75 | 5.81 | 5.81 | -0.18 (-3.01%) | 16,302,393 |
| 21 Oct 2021 | CNY | 5.99 | 6.03 | 5.89 | 5.99 | 5.99 | -0.01 (-0.17%) | 16,009,123 |
| 20 Oct 2021 | CNY | 5.96 | 6.07 | 5.89 | 6 | 6 | +0.02 (+0.33%) | 15,077,318 |
| 19 Oct 2021 | CNY | 5.82 | 6.03 | 5.77 | 5.98 | 5.98 | +0.2 (+3.46%) | 20,442,905 |
| 18 Oct 2021 | CNY | 5.62 | 5.82 | 5.6 | 5.78 | 5.78 | +0.16 (+2.85%) | 18,013,864 |
| 15 Oct 2021 | CNY | 5.65 | 5.67 | 5.51 | 5.62 | 5.62 | -0.11 (-1.92%) | 14,409,392 |
| 14 Oct 2021 | CNY | 5.43 | 5.84 | 5.36 | 5.73 | 5.73 | +0.34 (+6.31%) | 26,141,992 |
| 13 Oct 2021 | CNY | 5.42 | 5.45 | 5.27 | 5.39 | 5.39 | -0.01 (-0.19%) | 16,932,711 |
| 12 Oct 2021 | CNY | 5.65 | 5.71 | 5.25 | 5.4 | 5.4 | -0.23 (-4.09%) | 33,973,773 |
| 11 Oct 2021 | CNY | 5.85 | 5.98 | 5.61 | 5.63 | 5.63 | -0.16 (-2.76%) | 23,057,514 |
| 8 Oct 2021 | CNY | 6.12 | 6.13 | 5.78 | 5.79 | 5.79 | -0.17 (-2.85%) | 21,684,048 |
