| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 6.84 | 6.84 | 6.64 | 6.69 | 6.69 | -0.19 (-2.76%) | 115,663,266 |
| 25 Nov 2021 | CNY | 6.78 | 7.03 | 6.75 | 6.88 | 6.88 | +0.11 (+1.62%) | 162,969,387 |
| 24 Nov 2021 | CNY | 6.82 | 6.83 | 6.62 | 6.77 | 6.77 | -0.07 (-1.02%) | 142,240,847 |
| 23 Nov 2021 | CNY | 6.66 | 6.96 | 6.66 | 6.84 | 6.84 | +0.22 (+3.32%) | 182,894,487 |
| 22 Nov 2021 | CNY | 6.6 | 6.75 | 6.51 | 6.62 | 6.62 | +0.11 (+1.69%) | 161,016,337 |
| 19 Nov 2021 | CNY | 6.22 | 6.53 | 6.16 | 6.51 | 6.51 | +0.28 (+4.49%) | 168,452,665 |
| 18 Nov 2021 | CNY | 6.2 | 6.27 | 6.14 | 6.23 | 6.23 | +0.05 (+0.81%) | 90,857,440 |
| 17 Nov 2021 | CNY | 6.19 | 6.25 | 6.12 | 6.18 | 6.18 | +0.02 (+0.32%) | 92,550,142 |
| 16 Nov 2021 | CNY | 6.29 | 6.31 | 6.14 | 6.16 | 6.16 | -0.16 (-2.53%) | 152,990,994 |
| 15 Nov 2021 | CNY | 6.5 | 6.51 | 6.27 | 6.32 | 6.32 | -0.16 (-2.47%) | 131,675,505 |
| 12 Nov 2021 | CNY | 6.49 | 6.54 | 6.39 | 6.48 | 6.48 | -0.03 (-0.46%) | 111,188,518 |
| 11 Nov 2021 | CNY | 6.45 | 6.57 | 6.41 | 6.51 | 6.51 | +0.07 (+1.09%) | 112,509,305 |
| 10 Nov 2021 | CNY | 6.54 | 6.58 | 6.35 | 6.44 | 6.44 | -0.19 (-2.87%) | 149,976,376 |
| 9 Nov 2021 | CNY | 6.64 | 6.79 | 6.49 | 6.63 | 6.63 | +0.08 (+1.22%) | 158,762,136 |
| 8 Nov 2021 | CNY | 6.66 | 6.66 | 6.33 | 6.55 | 6.55 | -0.11 (-1.65%) | 192,800,952 |
| 5 Nov 2021 | CNY | 7.09 | 7.11 | 6.61 | 6.66 | 6.66 | -0.51 (-7.11%) | 270,433,821 |
| 4 Nov 2021 | CNY | 7.36 | 7.4 | 7.05 | 7.17 | 7.17 | -0.02 (-0.28%) | 225,914,759 |
| 3 Nov 2021 | CNY | 7 | 7.44 | 6.88 | 7.19 | 7.19 | +0.24 (+3.45%) | 289,697,446 |
| 2 Nov 2021 | CNY | 6.74 | 7.25 | 6.73 | 6.95 | 6.95 | +0.19 (+2.81%) | 302,347,467 |
| 1 Nov 2021 | CNY | 6.74 | 6.99 | 6.68 | 6.76 | 6.76 | -0.09 (-1.31%) | 172,905,685 |
| 29 Oct 2021 | CNY | 6.91 | 7.06 | 6.53 | 6.85 | 6.85 | -0.16 (-2.28%) | 239,076,864 |
| 28 Oct 2021 | CNY | 7.1 | 7.28 | 6.83 | 7.01 | 7.01 | -0.09 (-1.27%) | 223,422,216 |
| 27 Oct 2021 | CNY | 6.92 | 7.23 | 6.86 | 7.1 | 7.1 | +0.17 (+2.45%) | 208,926,305 |
| 26 Oct 2021 | CNY | 6.82 | 7.15 | 6.77 | 6.93 | 6.93 | +0.13 (+1.91%) | 210,047,487 |
| 25 Oct 2021 | CNY | 6.51 | 6.88 | 6.46 | 6.8 | 6.8 | +0.33 (+5.10%) | 228,325,203 |
| 22 Oct 2021 | CNY | 6.66 | 6.67 | 6.43 | 6.47 | 6.47 | -0.19 (-2.85%) | 164,724,485 |
| 21 Oct 2021 | CNY | 6.63 | 6.8 | 6.55 | 6.66 | 6.66 | +0.03 (+0.45%) | 173,003,246 |
| 20 Oct 2021 | CNY | 6.43 | 6.72 | 6.41 | 6.63 | 6.63 | +0.12 (+1.84%) | 211,956,576 |
| 19 Oct 2021 | CNY | 6.48 | 6.57 | 6.35 | 6.51 | 6.51 | -0.07 (-1.06%) | 189,079,637 |
| 18 Oct 2021 | CNY | 6.41 | 6.62 | 6.29 | 6.58 | 6.58 | +0.24 (+3.79%) | 236,939,098 |
