| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 5.66 | 5.73 | 5.65 | 5.69 | 5.69 | -0.01 (-0.18%) | 3,572,508 |
| 17 Nov 2021 | CNY | 5.67 | 5.71 | 5.64 | 5.7 | 5.7 | +0.03 (+0.53%) | 2,962,795 |
| 16 Nov 2021 | CNY | 5.74 | 5.76 | 5.65 | 5.67 | 5.67 | -0.04 (-0.70%) | 5,091,686 |
| 15 Nov 2021 | CNY | 5.54 | 5.75 | 5.54 | 5.71 | 5.71 | +0.18 (+3.25%) | 9,575,058 |
| 12 Nov 2021 | CNY | 5.52 | 5.53 | 5.46 | 5.53 | 5.53 | +0.02 (+0.36%) | 2,784,490 |
| 11 Nov 2021 | CNY | 5.41 | 5.54 | 5.41 | 5.51 | 5.51 | +0.1 (+1.85%) | 3,832,370 |
| 10 Nov 2021 | CNY | 5.39 | 5.42 | 5.35 | 5.41 | 5.41 | -0.01 (-0.18%) | 3,156,640 |
| 9 Nov 2021 | CNY | 5.33 | 5.5 | 5.3 | 5.42 | 5.42 | +0.09 (+1.69%) | 5,698,338 |
| 8 Nov 2021 | CNY | 5.32 | 5.39 | 5.3 | 5.33 | 5.33 | -0.01 (-0.19%) | 1,859,995 |
| 5 Nov 2021 | CNY | 5.37 | 5.41 | 5.31 | 5.34 | 5.34 | -0.02 (-0.37%) | 2,935,095 |
| 4 Nov 2021 | CNY | 5.39 | 5.46 | 5.33 | 5.36 | 5.36 | -0.02 (-0.37%) | 5,405,826 |
| 3 Nov 2021 | CNY | 5.38 | 5.41 | 5.33 | 5.38 | 5.38 | 0.0 (0.0%) | 2,451,021 |
| 2 Nov 2021 | CNY | 5.46 | 5.47 | 5.27 | 5.38 | 5.38 | -0.07 (-1.28%) | 5,306,647 |
| 1 Nov 2021 | CNY | 5.44 | 5.46 | 5.38 | 5.45 | 5.45 | +0.01 (+0.18%) | 2,993,890 |
| 29 Oct 2021 | CNY | 5.36 | 5.47 | 5.3 | 5.44 | 5.44 | +0.05 (+0.93%) | 4,078,720 |
| 28 Oct 2021 | CNY | 5.42 | 5.47 | 5.25 | 5.39 | 5.39 | -0.05 (-0.92%) | 8,221,828 |
| 27 Oct 2021 | CNY | 5.47 | 5.51 | 5.43 | 5.44 | 5.44 | -0.03 (-0.55%) | 4,814,744 |
| 26 Oct 2021 | CNY | 5.52 | 5.56 | 5.45 | 5.47 | 5.47 | -0.06 (-1.08%) | 3,644,903 |
| 25 Oct 2021 | CNY | 5.36 | 5.57 | 5.3 | 5.53 | 5.53 | +0.2 (+3.75%) | 9,763,051 |
| 22 Oct 2021 | CNY | 5.35 | 5.38 | 5.24 | 5.33 | 5.33 | 0.0 (0.0%) | 9,832,671 |
| 21 Oct 2021 | CNY | 5.42 | 5.42 | 5.33 | 5.33 | 5.33 | -0.08 (-1.48%) | 3,097,898 |
| 20 Oct 2021 | CNY | 5.44 | 5.44 | 5.35 | 5.41 | 5.41 | -0.02 (-0.37%) | 2,020,455 |
| 19 Oct 2021 | CNY | 5.51 | 5.51 | 5.39 | 5.43 | 5.43 | -0.07 (-1.27%) | 3,707,152 |
| 18 Oct 2021 | CNY | 5.41 | 5.51 | 5.41 | 5.5 | 5.5 | +0.06 (+1.10%) | 2,999,761 |
| 15 Oct 2021 | CNY | 5.48 | 5.5 | 5.41 | 5.44 | 5.44 | -0.05 (-0.91%) | 3,185,827 |
| 14 Oct 2021 | CNY | 5.46 | 5.52 | 5.41 | 5.49 | 5.49 | -0.01 (-0.18%) | 2,878,695 |
| 13 Oct 2021 | CNY | 5.43 | 5.52 | 5.39 | 5.5 | 5.5 | +0.02 (+0.36%) | 3,597,918 |
| 12 Oct 2021 | CNY | 5.62 | 5.62 | 5.39 | 5.48 | 5.48 | -0.16 (-2.84%) | 6,272,261 |
| 11 Oct 2021 | CNY | 5.59 | 5.64 | 5.53 | 5.64 | 5.64 | +0.01 (+0.18%) | 4,427,547 |
| 8 Oct 2021 | CNY | 5.71 | 5.77 | 5.6 | 5.63 | 5.63 | -0.08 (-1.40%) | 6,008,674 |
