| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 7.33 | 7.5 | 7.18 | 7.28 | 7.28 | -0.05 (-0.68%) | 26,823,564 |
| 24 Nov 2021 | CNY | 7.67 | 7.82 | 7.3 | 7.33 | 7.33 | -0.2 (-2.66%) | 35,766,356 |
| 23 Nov 2021 | CNY | 7.52 | 7.6 | 7.39 | 7.53 | 7.53 | +0.01 (+0.13%) | 21,585,689 |
| 22 Nov 2021 | CNY | 7.17 | 7.63 | 7.15 | 7.52 | 7.52 | +0.35 (+4.88%) | 34,842,931 |
| 19 Nov 2021 | CNY | 7.2 | 7.24 | 7.08 | 7.17 | 7.17 | -0.03 (-0.42%) | 20,581,633 |
| 18 Nov 2021 | CNY | 6.96 | 7.3 | 6.9 | 7.2 | 7.2 | +0.25 (+3.60%) | 40,831,854 |
| 17 Nov 2021 | CNY | 6.49 | 6.95 | 6.48 | 6.95 | 6.95 | +0.45 (+6.92%) | 39,349,362 |
| 16 Nov 2021 | CNY | 6.76 | 6.8 | 6.48 | 6.5 | 6.5 | -0.25 (-3.70%) | 20,971,680 |
| 15 Nov 2021 | CNY | 6.89 | 6.97 | 6.68 | 6.75 | 6.75 | -0.12 (-1.75%) | 19,765,088 |
| 12 Nov 2021 | CNY | 6.87 | 6.89 | 6.7 | 6.87 | 6.87 | +0.06 (+0.88%) | 17,334,292 |
| 11 Nov 2021 | CNY | 6.81 | 6.96 | 6.74 | 6.81 | 6.81 | 0.0 (0.0%) | 21,472,700 |
| 10 Nov 2021 | CNY | 6.67 | 6.89 | 6.6 | 6.81 | 6.81 | +0.16 (+2.41%) | 27,809,612 |
| 9 Nov 2021 | CNY | 6.65 | 6.75 | 6.46 | 6.65 | 6.65 | +0.01 (+0.15%) | 19,789,295 |
| 8 Nov 2021 | CNY | 6.76 | 6.86 | 6.59 | 6.64 | 6.64 | -0.13 (-1.92%) | 19,197,199 |
| 5 Nov 2021 | CNY | 6.68 | 6.96 | 6.6 | 6.77 | 6.77 | +0.01 (+0.15%) | 26,438,331 |
| 4 Nov 2021 | CNY | 6.26 | 6.99 | 6.26 | 6.76 | 6.76 | +0.41 (+6.46%) | 44,440,469 |
| 3 Nov 2021 | CNY | 6.49 | 6.49 | 6.27 | 6.35 | 6.35 | -0.05 (-0.78%) | 15,410,715 |
| 2 Nov 2021 | CNY | 6.44 | 6.66 | 6.25 | 6.4 | 6.4 | -0.01 (-0.16%) | 26,063,219 |
| 1 Nov 2021 | CNY | 6.29 | 6.49 | 6.19 | 6.41 | 6.41 | +0.15 (+2.40%) | 25,512,245 |
| 29 Oct 2021 | CNY | 6.16 | 6.28 | 6.03 | 6.26 | 6.26 | +0.21 (+3.47%) | 19,527,157 |
| 28 Oct 2021 | CNY | 6.13 | 6.19 | 5.95 | 6.05 | 6.05 | -0.14 (-2.26%) | 14,774,953 |
| 27 Oct 2021 | CNY | 6.23 | 6.39 | 6.1 | 6.19 | 6.19 | -0.09 (-1.43%) | 16,881,348 |
| 26 Oct 2021 | CNY | 6.29 | 6.45 | 6.24 | 6.28 | 6.28 | +0.05 (+0.80%) | 24,129,073 |
| 25 Oct 2021 | CNY | 6.07 | 6.36 | 5.92 | 6.23 | 6.23 | +0.14 (+2.30%) | 24,246,660 |
| 22 Oct 2021 | CNY | 6.21 | 6.25 | 6 | 6.09 | 6.09 | -0.12 (-1.93%) | 25,720,696 |
| 21 Oct 2021 | CNY | 6.32 | 6.36 | 6.14 | 6.21 | 6.21 | -0.12 (-1.90%) | 24,911,712 |
| 20 Oct 2021 | CNY | 6.36 | 6.44 | 6.27 | 6.33 | 6.33 | -0.03 (-0.47%) | 18,415,042 |
| 19 Oct 2021 | CNY | 6.41 | 6.52 | 6.3 | 6.36 | 6.36 | -0.06 (-0.93%) | 17,318,563 |
| 18 Oct 2021 | CNY | 6.41 | 6.51 | 6.33 | 6.42 | 6.42 | +0.01 (+0.16%) | 20,370,004 |
| 15 Oct 2021 | CNY | 6.43 | 6.58 | 6.33 | 6.41 | 6.41 | -0.02 (-0.31%) | 13,230,406 |
