| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 5.85 | 5.91 | 5.79 | 5.8 | 5.8 | -0.06 (-1.02%) | 3,483,607 |
| 17 Nov 2021 | CNY | 5.76 | 5.9 | 5.75 | 5.86 | 5.86 | +0.07 (+1.21%) | 4,130,880 |
| 16 Nov 2021 | CNY | 5.88 | 5.91 | 5.78 | 5.79 | 5.79 | -0.11 (-1.86%) | 4,485,001 |
| 15 Nov 2021 | CNY | 5.74 | 5.93 | 5.74 | 5.9 | 5.9 | +0.2 (+3.51%) | 7,701,180 |
| 12 Nov 2021 | CNY | 5.69 | 5.72 | 5.64 | 5.7 | 5.7 | +0.02 (+0.35%) | 2,681,900 |
| 11 Nov 2021 | CNY | 5.62 | 5.72 | 5.58 | 5.68 | 5.68 | +0.06 (+1.07%) | 4,582,770 |
| 10 Nov 2021 | CNY | 5.59 | 5.63 | 5.51 | 5.62 | 5.62 | +0.01 (+0.18%) | 3,127,801 |
| 9 Nov 2021 | CNY | 5.54 | 5.62 | 5.51 | 5.61 | 5.61 | +0.09 (+1.63%) | 3,678,700 |
| 8 Nov 2021 | CNY | 5.5 | 5.54 | 5.47 | 5.52 | 5.52 | +0.03 (+0.55%) | 2,129,920 |
| 5 Nov 2021 | CNY | 5.6 | 5.61 | 5.46 | 5.49 | 5.49 | -0.12 (-2.14%) | 4,028,101 |
| 4 Nov 2021 | CNY | 5.56 | 5.64 | 5.54 | 5.61 | 5.61 | +0.08 (+1.45%) | 3,641,026 |
| 3 Nov 2021 | CNY | 5.51 | 5.59 | 5.51 | 5.53 | 5.53 | -0.06 (-1.07%) | 2,252,887 |
| 2 Nov 2021 | CNY | 5.65 | 5.68 | 5.4 | 5.59 | 5.59 | -0.07 (-1.24%) | 5,669,301 |
| 1 Nov 2021 | CNY | 5.64 | 5.72 | 5.59 | 5.66 | 5.66 | +0.01 (+0.18%) | 3,904,436 |
| 29 Oct 2021 | CNY | 5.52 | 5.69 | 5.52 | 5.65 | 5.65 | +0.09 (+1.62%) | 4,040,067 |
| 28 Oct 2021 | CNY | 5.67 | 5.74 | 5.55 | 5.56 | 5.56 | -0.16 (-2.80%) | 4,087,784 |
| 27 Oct 2021 | CNY | 5.72 | 5.79 | 5.5 | 5.72 | 5.72 | -0.01 (-0.17%) | 6,156,078 |
| 26 Oct 2021 | CNY | 5.78 | 5.82 | 5.69 | 5.73 | 5.73 | -0.04 (-0.69%) | 4,138,184 |
| 25 Oct 2021 | CNY | 5.74 | 5.84 | 5.66 | 5.77 | 5.77 | +0.03 (+0.52%) | 3,926,328 |
| 22 Oct 2021 | CNY | 5.95 | 5.97 | 5.71 | 5.74 | 5.74 | -0.24 (-4.01%) | 7,865,502 |
| 21 Oct 2021 | CNY | 5.95 | 6.1 | 5.94 | 5.98 | 5.98 | +0.01 (+0.17%) | 4,305,011 |
| 20 Oct 2021 | CNY | 6.02 | 6.04 | 5.94 | 5.97 | 5.97 | -0.08 (-1.32%) | 4,009,800 |
| 19 Oct 2021 | CNY | 6.09 | 6.13 | 6 | 6.05 | 6.05 | -0.04 (-0.66%) | 3,741,701 |
| 18 Oct 2021 | CNY | 5.9 | 6.1 | 5.87 | 6.09 | 6.09 | +0.19 (+3.22%) | 5,309,799 |
| 15 Oct 2021 | CNY | 6.02 | 6.08 | 5.9 | 5.9 | 5.9 | -0.14 (-2.32%) | 6,325,315 |
| 14 Oct 2021 | CNY | 6.03 | 6.11 | 5.93 | 6.04 | 6.04 | +0.07 (+1.17%) | 5,127,000 |
| 13 Oct 2021 | CNY | 6.14 | 6.14 | 5.85 | 5.97 | 5.97 | -0.15 (-2.45%) | 7,200,169 |
| 12 Oct 2021 | CNY | 6.12 | 6.26 | 6.04 | 6.12 | 6.12 | -0.21 (-3.32%) | 7,717,800 |
| 11 Oct 2021 | CNY | 6.39 | 6.47 | 6.24 | 6.33 | 6.33 | +0.01 (+0.16%) | 5,310,969 |
| 8 Oct 2021 | CNY | 6.29 | 6.4 | 6.24 | 6.32 | 6.32 | +0.13 (+2.10%) | 6,598,500 |
