| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 6.92 | 6.99 | 6.88 | 6.92 | 6.92 | -0.04 (-0.57%) | 16,928,348 |
| 24 Nov 2021 | CNY | 6.91 | 7.02 | 6.88 | 6.96 | 6.96 | +0.05 (+0.72%) | 25,699,428 |
| 23 Nov 2021 | CNY | 6.91 | 6.98 | 6.88 | 6.91 | 6.91 | -0.01 (-0.14%) | 24,281,164 |
| 22 Nov 2021 | CNY | 6.93 | 6.98 | 6.88 | 6.92 | 6.92 | -0.11 (-1.56%) | 33,661,033 |
| 19 Nov 2021 | CNY | 6.81 | 7.07 | 6.81 | 7.03 | 7.03 | +0.23 (+3.38%) | 41,676,483 |
| 18 Nov 2021 | CNY | 6.77 | 6.89 | 6.71 | 6.8 | 6.8 | +0.04 (+0.59%) | 27,835,307 |
| 17 Nov 2021 | CNY | 6.84 | 6.9 | 6.74 | 6.76 | 6.76 | -0.1 (-1.46%) | 26,082,788 |
| 16 Nov 2021 | CNY | 6.86 | 7.02 | 6.83 | 6.86 | 6.86 | -0.07 (-1.01%) | 27,176,815 |
| 15 Nov 2021 | CNY | 6.79 | 6.95 | 6.75 | 6.93 | 6.93 | +0.14 (+2.06%) | 47,193,530 |
| 12 Nov 2021 | CNY | 7 | 7.03 | 6.72 | 6.79 | 6.79 | -0.22 (-3.14%) | 65,284,389 |
| 11 Nov 2021 | CNY | 6.72 | 7.11 | 6.66 | 7.01 | 7.01 | +0.33 (+4.94%) | 76,154,432 |
| 10 Nov 2021 | CNY | 6.75 | 6.78 | 6.63 | 6.68 | 6.68 | -0.06 (-0.89%) | 29,541,032 |
| 9 Nov 2021 | CNY | 6.85 | 6.91 | 6.71 | 6.74 | 6.74 | -0.12 (-1.75%) | 37,046,315 |
| 8 Nov 2021 | CNY | 6.85 | 6.94 | 6.78 | 6.86 | 6.86 | -0.06 (-0.87%) | 32,562,260 |
| 5 Nov 2021 | CNY | 7.04 | 7.08 | 6.87 | 6.92 | 6.92 | -0.13 (-1.84%) | 39,980,174 |
| 4 Nov 2021 | CNY | 7.05 | 7.15 | 6.99 | 7.05 | 7.05 | -0.02 (-0.28%) | 27,907,344 |
| 3 Nov 2021 | CNY | 7.12 | 7.14 | 7 | 7.07 | 7.07 | -0.06 (-0.84%) | 42,951,505 |
| 2 Nov 2021 | CNY | 7.19 | 7.39 | 6.99 | 7.13 | 7.13 | -0.15 (-2.06%) | 62,982,723 |
| 1 Nov 2021 | CNY | 7.21 | 7.42 | 7.16 | 7.28 | 7.28 | +0.02 (+0.28%) | 63,428,845 |
| 29 Oct 2021 | CNY | 7.44 | 7.44 | 7.2 | 7.26 | 7.26 | -0.14 (-1.89%) | 56,664,779 |
| 28 Oct 2021 | CNY | 7.42 | 7.6 | 7.33 | 7.4 | 7.4 | -0.04 (-0.54%) | 56,408,849 |
| 27 Oct 2021 | CNY | 7.5 | 7.58 | 7.2 | 7.44 | 7.44 | -0.15 (-1.98%) | 97,761,487 |
| 26 Oct 2021 | CNY | 7.35 | 7.78 | 7.27 | 7.59 | 7.59 | +0.18 (+2.43%) | 131,782,911 |
| 25 Oct 2021 | CNY | 7.26 | 7.47 | 7.05 | 7.41 | 7.41 | -0.06 (-0.80%) | 143,345,076 |
| 22 Oct 2021 | CNY | 7.5 | 7.89 | 7.37 | 7.47 | 7.47 | +0.15 (+2.05%) | 196,845,276 |
| 21 Oct 2021 | CNY | 6.82 | 7.32 | 6.82 | 7.32 | 7.32 | +0.67 (+10.08%) | 207,042,850 |
| 20 Oct 2021 | CNY | 6.7 | 6.7 | 6.57 | 6.65 | 6.65 | 0.0 (0.0%) | 21,523,079 |
| 19 Oct 2021 | CNY | 6.58 | 6.72 | 6.55 | 6.65 | 6.65 | +0.07 (+1.06%) | 41,677,980 |
| 18 Oct 2021 | CNY | 6.49 | 6.63 | 6.46 | 6.58 | 6.58 | +0.06 (+0.92%) | 38,808,209 |
| 15 Oct 2021 | CNY | 6.55 | 6.57 | 6.45 | 6.52 | 6.52 | 0.0 (0.0%) | 24,915,311 |
