| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 6.17 | 6.18 | 6.12 | 6.14 | 6.14 | -0.03 (-0.49%) | 18,107,900 |
| 24 Nov 2021 | CNY | 6.18 | 6.19 | 6.15 | 6.17 | 6.17 | -0.01 (-0.16%) | 16,661,321 |
| 23 Nov 2021 | CNY | 6.18 | 6.2 | 6.17 | 6.18 | 6.18 | 0.0 (0.0%) | 15,813,522 |
| 22 Nov 2021 | CNY | 6.2 | 6.21 | 6.18 | 6.18 | 6.18 | -0.04 (-0.64%) | 16,898,728 |
| 19 Nov 2021 | CNY | 6.2 | 6.23 | 6.17 | 6.22 | 6.22 | +0.02 (+0.32%) | 15,935,566 |
| 18 Nov 2021 | CNY | 6.19 | 6.23 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 17,035,203 |
| 17 Nov 2021 | CNY | 6.18 | 6.21 | 6.16 | 6.2 | 6.2 | +0.02 (+0.32%) | 14,824,374 |
| 16 Nov 2021 | CNY | 6.23 | 6.26 | 6.16 | 6.18 | 6.18 | -0.08 (-1.28%) | 20,959,901 |
| 15 Nov 2021 | CNY | 6.21 | 6.27 | 6.16 | 6.26 | 6.26 | +0.04 (+0.64%) | 18,030,715 |
| 12 Nov 2021 | CNY | 6.25 | 6.27 | 6.2 | 6.22 | 6.22 | -0.04 (-0.64%) | 20,940,643 |
| 11 Nov 2021 | CNY | 6.14 | 6.29 | 6.13 | 6.26 | 6.26 | +0.12 (+1.95%) | 28,904,642 |
| 10 Nov 2021 | CNY | 6.19 | 6.21 | 6.11 | 6.14 | 6.14 | -0.06 (-0.97%) | 33,012,783 |
| 9 Nov 2021 | CNY | 6.23 | 6.25 | 6.19 | 6.2 | 6.2 | -0.04 (-0.64%) | 26,409,811 |
| 8 Nov 2021 | CNY | 6.24 | 6.26 | 6.21 | 6.24 | 6.24 | +0.02 (+0.32%) | 16,571,721 |
| 5 Nov 2021 | CNY | 6.24 | 6.26 | 6.22 | 6.22 | 6.22 | -0.02 (-0.32%) | 22,281,701 |
| 4 Nov 2021 | CNY | 6.28 | 6.29 | 6.24 | 6.24 | 6.24 | -0.04 (-0.64%) | 22,237,142 |
| 3 Nov 2021 | CNY | 6.25 | 6.3 | 6.24 | 6.28 | 6.28 | +0.02 (+0.32%) | 13,974,845 |
| 2 Nov 2021 | CNY | 6.3 | 6.32 | 6.24 | 6.26 | 6.26 | -0.04 (-0.63%) | 37,304,624 |
| 1 Nov 2021 | CNY | 6.34 | 6.36 | 6.3 | 6.3 | 6.3 | -0.05 (-0.79%) | 29,724,561 |
| 29 Oct 2021 | CNY | 6.3 | 6.35 | 6.27 | 6.35 | 6.35 | +0.03 (+0.47%) | 29,215,478 |
| 28 Oct 2021 | CNY | 6.33 | 6.37 | 6.29 | 6.32 | 6.32 | -0.02 (-0.32%) | 31,467,840 |
| 27 Oct 2021 | CNY | 6.4 | 6.4 | 6.33 | 6.34 | 6.34 | -0.06 (-0.94%) | 27,086,026 |
| 26 Oct 2021 | CNY | 6.39 | 6.45 | 6.36 | 6.4 | 6.4 | 0.0 (0.0%) | 27,483,693 |
| 25 Oct 2021 | CNY | 6.46 | 6.47 | 6.34 | 6.4 | 6.4 | -0.05 (-0.78%) | 27,269,014 |
| 22 Oct 2021 | CNY | 6.46 | 6.49 | 6.42 | 6.45 | 6.45 | +0.01 (+0.16%) | 44,882,784 |
| 21 Oct 2021 | CNY | 6.42 | 6.48 | 6.41 | 6.44 | 6.44 | +0.01 (+0.16%) | 47,522,056 |
| 20 Oct 2021 | CNY | 6.38 | 6.46 | 6.36 | 6.43 | 6.43 | +0.05 (+0.78%) | 48,284,637 |
| 19 Oct 2021 | CNY | 6.35 | 6.38 | 6.34 | 6.38 | 6.38 | +0.02 (+0.31%) | 29,597,708 |
| 18 Oct 2021 | CNY | 6.3 | 6.38 | 6.27 | 6.36 | 6.36 | +0.06 (+0.95%) | 40,289,035 |
| 15 Oct 2021 | CNY | 6.3 | 6.32 | 6.23 | 6.3 | 6.3 | -0.01 (-0.16%) | 22,123,912 |
