| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | CNY | 6.96 | 6.83 | 6.89 | 6.92 | 6.92 | +0.05 (+0.73%) | 13,685,261 |
| 23 Nov 2021 | CNY | 6.91 | 6.78 | 6.81 | 6.87 | 6.87 | +0.07 (+1.03%) | 14,141,901 |
| 22 Nov 2021 | CNY | 6.81 | 6.75 | 6.78 | 6.8 | 6.8 | 0.0 (0.0%) | 8,891,985 |
| 19 Nov 2021 | CNY | 6.82 | 6.7 | 6.77 | 6.8 | 6.8 | +0.03 (+0.44%) | 12,892,969 |
| 18 Nov 2021 | CNY | 6.83 | 6.77 | 6.83 | 6.77 | 6.77 | -0.07 (-1.02%) | 8,657,481 |
| 17 Nov 2021 | CNY | 6.87 | 6.8 | 6.84 | 6.84 | 6.84 | 0.0 (0.0%) | 8,994,616 |
| 16 Nov 2021 | CNY | 6.93 | 6.82 | 6.91 | 6.84 | 6.84 | -0.07 (-1.01%) | 11,181,068 |
| 15 Nov 2021 | CNY | 6.94 | 6.87 | 6.92 | 6.91 | 6.91 | +0.02 (+0.29%) | 7,916,158 |
| 12 Nov 2021 | CNY | 6.99 | 6.87 | 6.96 | 6.89 | 6.89 | -0.08 (-1.15%) | 10,140,001 |
| 11 Nov 2021 | CNY | 6.99 | 6.88 | 6.89 | 6.97 | 6.97 | +0.05 (+0.72%) | 12,578,351 |
| 10 Nov 2021 | CNY | 6.93 | 6.83 | 6.93 | 6.92 | 6.92 | 0.0 (0.0%) | 6,924,376 |
| 9 Nov 2021 | CNY | 6.98 | 6.84 | 6.84 | 6.92 | 6.92 | +0.08 (+1.17%) | 10,114,456 |
| 8 Nov 2021 | CNY | 6.95 | 6.82 | 6.95 | 6.84 | 6.84 | -0.11 (-1.58%) | 7,583,323 |
| 5 Nov 2021 | CNY | 7 | 6.93 | 6.99 | 6.95 | 6.95 | -0.05 (-0.71%) | 7,121,600 |
| 4 Nov 2021 | CNY | 7.05 | 6.95 | 7.04 | 7 | 7 | -0.03 (-0.43%) | 7,551,276 |
| 3 Nov 2021 | CNY | 7.07 | 6.98 | 7.02 | 7.03 | 7.03 | +0.01 (+0.14%) | 6,222,776 |
| 2 Nov 2021 | CNY | 7.14 | 6.98 | 7.09 | 7.02 | 7.02 | -0.1 (-1.40%) | 8,828,724 |
| 1 Nov 2021 | CNY | 7.13 | 6.96 | 7.03 | 7.12 | 7.12 | +0.09 (+1.28%) | 8,513,364 |
| 29 Oct 2021 | CNY | 7.06 | 7 | 7.04 | 7.03 | 7.03 | +0.02 (+0.29%) | 8,777,818 |
| 28 Oct 2021 | CNY | 7.17 | 7 | 7.16 | 7.01 | 7.01 | -0.15 (-2.09%) | 12,954,835 |
| 27 Oct 2021 | CNY | 7.29 | 7.15 | 7.18 | 7.16 | 7.16 | -0.25 (-3.37%) | 14,485,662 |
| 26 Oct 2021 | CNY | 7.47 | 7.36 | 7.42 | 7.41 | 7.41 | 0.0 (0.0%) | 5,425,070 |
| 25 Oct 2021 | CNY | 7.62 | 7.35 | 7.62 | 7.41 | 7.41 | -0.27 (-3.52%) | 13,265,903 |
| 22 Oct 2021 | CNY | 7.89 | 7.66 | 7.82 | 7.68 | 7.68 | -0.19 (-2.41%) | 10,285,892 |
| 21 Oct 2021 | CNY | 7.9 | 7.78 | 7.79 | 7.87 | 7.87 | +0.1 (+1.29%) | 7,513,791 |
| 20 Oct 2021 | CNY | 7.81 | 7.74 | 7.77 | 7.77 | 7.77 | 0.0 (0.0%) | 4,550,862 |
| 19 Oct 2021 | CNY | 7.83 | 7.74 | 7.77 | 7.77 | 7.77 | -0.01 (-0.13%) | 4,563,017 |
| 18 Oct 2021 | CNY | 7.87 | 7.77 | 7.87 | 7.78 | 7.78 | -0.11 (-1.39%) | 6,412,400 |
| 15 Oct 2021 | CNY | 7.99 | 7.88 | 7.99 | 7.89 | 7.89 | -0.08 (-1.00%) | 5,058,300 |
| 14 Oct 2021 | CNY | 8.03 | 7.94 | 7.99 | 7.97 | 7.97 | -0.12 (-1.48%) | 6,764,851 |
