| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 5.4 | 5.42 | 5.35 | 5.36 | 5.36 | -0.06 (-1.11%) | 48,586,501 |
| 25 Nov 2021 | CNY | 5.42 | 5.46 | 5.38 | 5.42 | 5.42 | +0.01 (+0.18%) | 53,174,225 |
| 24 Nov 2021 | CNY | 5.39 | 5.46 | 5.35 | 5.41 | 5.41 | +0.02 (+0.37%) | 81,558,637 |
| 23 Nov 2021 | CNY | 5.23 | 5.42 | 5.21 | 5.39 | 5.39 | +0.18 (+3.45%) | 163,160,179 |
| 22 Nov 2021 | CNY | 5.23 | 5.24 | 5.2 | 5.21 | 5.21 | -0.03 (-0.57%) | 41,665,591 |
| 19 Nov 2021 | CNY | 5.21 | 5.25 | 5.16 | 5.24 | 5.24 | +0.02 (+0.38%) | 51,113,995 |
| 18 Nov 2021 | CNY | 5.25 | 5.27 | 5.22 | 5.22 | 5.22 | -0.04 (-0.76%) | 38,548,102 |
| 17 Nov 2021 | CNY | 5.24 | 5.27 | 5.22 | 5.26 | 5.26 | +0.03 (+0.57%) | 30,081,534 |
| 16 Nov 2021 | CNY | 5.27 | 5.3 | 5.22 | 5.23 | 5.23 | -0.05 (-0.95%) | 41,136,633 |
| 15 Nov 2021 | CNY | 5.25 | 5.28 | 5.23 | 5.28 | 5.28 | +0.03 (+0.57%) | 34,111,239 |
| 12 Nov 2021 | CNY | 5.28 | 5.29 | 5.22 | 5.25 | 5.25 | -0.03 (-0.57%) | 41,876,780 |
| 11 Nov 2021 | CNY | 5.19 | 5.3 | 5.19 | 5.28 | 5.28 | +0.06 (+1.15%) | 70,697,861 |
| 10 Nov 2021 | CNY | 5.17 | 5.23 | 5.11 | 5.22 | 5.22 | +0.05 (+0.97%) | 55,450,093 |
| 9 Nov 2021 | CNY | 5.17 | 5.19 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 32,142,141 |
| 8 Nov 2021 | CNY | 5.14 | 5.2 | 5.12 | 5.17 | 5.17 | +0.06 (+1.17%) | 38,906,303 |
| 5 Nov 2021 | CNY | 5.16 | 5.17 | 5.1 | 5.11 | 5.11 | -0.07 (-1.35%) | 58,633,104 |
| 4 Nov 2021 | CNY | 5.17 | 5.18 | 5.14 | 5.18 | 5.18 | +0.01 (+0.19%) | 46,468,676 |
| 3 Nov 2021 | CNY | 5.15 | 5.2 | 5.14 | 5.17 | 5.17 | +0.01 (+0.19%) | 63,399,510 |
| 2 Nov 2021 | CNY | 5.32 | 5.32 | 5.15 | 5.16 | 5.16 | -0.15 (-2.82%) | 93,026,411 |
| 1 Nov 2021 | CNY | 5.26 | 5.32 | 5.23 | 5.31 | 5.31 | +0.06 (+1.14%) | 56,667,375 |
| 29 Oct 2021 | CNY | 5.23 | 5.26 | 5.18 | 5.25 | 5.25 | +0.03 (+0.57%) | 52,233,854 |
| 28 Oct 2021 | CNY | 5.25 | 5.28 | 5.2 | 5.22 | 5.22 | -0.05 (-0.95%) | 64,625,744 |
| 27 Oct 2021 | CNY | 5.35 | 5.4 | 5.26 | 5.27 | 5.27 | -0.11 (-2.04%) | 84,157,004 |
| 26 Oct 2021 | CNY | 5.41 | 5.5 | 5.37 | 5.38 | 5.38 | -0.04 (-0.74%) | 67,812,727 |
| 25 Oct 2021 | CNY | 5.35 | 5.44 | 5.32 | 5.42 | 5.42 | +0.04 (+0.74%) | 54,308,040 |
| 22 Oct 2021 | CNY | 5.42 | 5.47 | 5.37 | 5.38 | 5.38 | -0.04 (-0.74%) | 73,272,502 |
| 21 Oct 2021 | CNY | 5.44 | 5.48 | 5.41 | 5.42 | 5.42 | -0.03 (-0.55%) | 60,760,367 |
| 20 Oct 2021 | CNY | 5.5 | 5.51 | 5.43 | 5.45 | 5.45 | -0.05 (-0.91%) | 58,805,776 |
| 19 Oct 2021 | CNY | 5.44 | 5.55 | 5.42 | 5.5 | 5.5 | +0.04 (+0.73%) | 65,048,073 |
| 18 Oct 2021 | CNY | 5.42 | 5.48 | 5.42 | 5.46 | 5.46 | +0.03 (+0.55%) | 58,339,177 |
