| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 5.9833 | 6.0417 | 5.9083 | 6.0083 | 6.0083 | -0.017 (-0.28%) | 19,252,305 |
| 16 Nov 2021 | CNY | 6.1667 | 6.25 | 5.9583 | 6.025 | 6.025 | -0.225 (-3.60%) | 31,181,960 |
| 15 Nov 2021 | CNY | 6.2 | 6.375 | 6.1417 | 6.25 | 6.25 | +0.125 (+2.04%) | 57,995,223 |
| 12 Nov 2021 | CNY | 5.5833 | 6.125 | 5.5083 | 6.125 | 6.125 | +0.558 (+10.03%) | 39,100,498 |
| 11 Nov 2021 | CNY | 5.375 | 5.6 | 5.3 | 5.5667 | 5.5667 | +0.208 (+3.89%) | 15,910,634 |
| 10 Nov 2021 | CNY | 5.3417 | 5.3833 | 5.225 | 5.3583 | 5.3583 | -0.008 (-0.16%) | 11,862,894 |
| 9 Nov 2021 | CNY | 5.425 | 5.4583 | 5.3417 | 5.3667 | 5.3667 | -0.058 (-1.07%) | 11,559,002 |
| 8 Nov 2021 | CNY | 5.375 | 5.625 | 5.35 | 5.425 | 5.425 | +0.05 (+0.93%) | 17,915,684 |
| 5 Nov 2021 | CNY | 5.425 | 5.7417 | 5.375 | 5.375 | 5.375 | +0.033 (+0.62%) | 29,922,088 |
| 4 Nov 2021 | CNY | 5.2417 | 5.3583 | 5.1917 | 5.3417 | 5.3417 | +0.15 (+2.89%) | 11,098,959 |
| 3 Nov 2021 | CNY | 5.2 | 5.2583 | 5.15 | 5.1917 | 5.1917 | 0.0 (0.0%) | 9,480,168 |
| 2 Nov 2021 | CNY | 5.3833 | 5.4083 | 5.1333 | 5.1917 | 5.1917 | -0.158 (-2.96%) | 17,154,031 |
| 1 Nov 2021 | CNY | 5.5667 | 5.575 | 5.325 | 5.35 | 5.35 | -0.2 (-3.60%) | 22,459,152 |
| 29 Oct 2021 | CNY | 5.45 | 5.625 | 5.4167 | 5.55 | 5.55 | +0.075 (+1.37%) | 10,055,992 |
| 28 Oct 2021 | CNY | 5.5417 | 5.6167 | 5.375 | 5.475 | 5.475 | -0.067 (-1.20%) | 10,518,936 |
| 27 Oct 2021 | CNY | 5.7083 | 5.7333 | 5.475 | 5.5417 | 5.5417 | -0.158 (-2.78%) | 11,821,944 |
| 26 Oct 2021 | CNY | 5.775 | 5.8333 | 5.6417 | 5.7 | 5.7 | -0.092 (-1.58%) | 8,906,304 |
| 25 Oct 2021 | CNY | 5.7333 | 5.8083 | 5.6917 | 5.7917 | 5.7917 | +0.042 (+0.73%) | 8,256,837 |
| 22 Oct 2021 | CNY | 5.8333 | 5.9 | 5.7333 | 5.75 | 5.75 | -0.067 (-1.15%) | 8,610,762 |
| 21 Oct 2021 | CNY | 5.9667 | 5.9667 | 5.7833 | 5.8167 | 5.8167 | -0.1 (-1.69%) | 9,393,912 |
| 20 Oct 2021 | CNY | 5.8583 | 6.025 | 5.7917 | 5.9167 | 5.9167 | +0.058 (+1.00%) | 12,056,293 |
| 19 Oct 2021 | CNY | 5.8583 | 5.9167 | 5.775 | 5.8583 | 5.8583 | 0.0 (0.0%) | 8,605,119 |
| 18 Oct 2021 | CNY | 5.925 | 5.925 | 5.7583 | 5.8583 | 5.8583 | +0.008 (+0.14%) | 8,130,888 |
| 15 Oct 2021 | CNY | 5.9083 | 5.9833 | 5.8417 | 5.85 | 5.85 | -0.092 (-1.54%) | 6,828,128 |
| 14 Oct 2021 | CNY | 6.025 | 6.0583 | 5.9083 | 5.9417 | 5.9417 | -0.033 (-0.56%) | 6,860,618 |
| 13 Oct 2021 | CNY | 5.9583 | 6.0833 | 5.85 | 5.975 | 5.975 | +0.017 (+0.28%) | 9,901,887 |
| 12 Oct 2021 | CNY | 6.1583 | 6.1583 | 5.875 | 5.9583 | 5.9583 | -0.208 (-3.38%) | 10,858,867 |
| 11 Oct 2021 | CNY | 6.0667 | 6.2667 | 5.9667 | 6.1667 | 6.1667 | +0.067 (+1.09%) | 14,278,070 |
| 8 Oct 2021 | CNY | 6.2583 | 6.2833 | 6.0333 | 6.1 | 6.1 | -0.025 (-0.41%) | 10,811,976 |
| 30 Sep 2021 | CNY | 6.0167 | 6.1833 | 5.95 | 6.125 | 6.125 | +0.208 (+3.52%) | 19,826,320 |
