| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 6.7 | 6.78 | 6.68 | 6.78 | 6.78 | +0.07 (+1.04%) | 1,931,100 |
| 16 Nov 2021 | CNY | 6.78 | 6.83 | 6.7 | 6.71 | 6.71 | -0.05 (-0.74%) | 2,294,200 |
| 15 Nov 2021 | CNY | 6.68 | 6.78 | 6.66 | 6.76 | 6.76 | +0.07 (+1.05%) | 2,506,500 |
| 12 Nov 2021 | CNY | 6.69 | 6.71 | 6.6 | 6.69 | 6.69 | +0.03 (+0.45%) | 2,720,500 |
| 11 Nov 2021 | CNY | 6.59 | 6.68 | 6.57 | 6.66 | 6.66 | +0.06 (+0.91%) | 2,337,100 |
| 10 Nov 2021 | CNY | 6.59 | 6.6 | 6.52 | 6.6 | 6.6 | +0.03 (+0.46%) | 1,663,500 |
| 9 Nov 2021 | CNY | 6.58 | 6.6 | 6.52 | 6.57 | 6.57 | +0.02 (+0.31%) | 1,669,300 |
| 8 Nov 2021 | CNY | 6.53 | 6.6 | 6.5 | 6.55 | 6.55 | +0.03 (+0.46%) | 1,944,220 |
| 5 Nov 2021 | CNY | 6.5 | 6.55 | 6.48 | 6.52 | 6.52 | -0.01 (-0.15%) | 2,183,520 |
| 4 Nov 2021 | CNY | 6.46 | 6.56 | 6.45 | 6.53 | 6.53 | +0.04 (+0.62%) | 1,996,800 |
| 3 Nov 2021 | CNY | 6.47 | 6.54 | 6.42 | 6.49 | 6.49 | +0.01 (+0.15%) | 1,952,300 |
| 2 Nov 2021 | CNY | 6.71 | 6.75 | 6.4 | 6.48 | 6.48 | -0.23 (-3.43%) | 4,280,500 |
| 1 Nov 2021 | CNY | 6.7 | 6.76 | 6.6 | 6.71 | 6.71 | +0.03 (+0.45%) | 2,662,100 |
| 29 Oct 2021 | CNY | 6.64 | 6.7 | 6.56 | 6.68 | 6.68 | +0.08 (+1.21%) | 2,098,400 |
| 28 Oct 2021 | CNY | 6.82 | 6.82 | 6.51 | 6.6 | 6.6 | -0.26 (-3.79%) | 4,974,900 |
| 27 Oct 2021 | CNY | 7.07 | 7.12 | 6.82 | 6.86 | 6.86 | -0.23 (-3.24%) | 3,583,073 |
| 26 Oct 2021 | CNY | 7.17 | 7.23 | 7.05 | 7.09 | 7.09 | -0.08 (-1.12%) | 3,786,900 |
| 25 Oct 2021 | CNY | 7.1 | 7.29 | 6.96 | 7.17 | 7.17 | +0.1 (+1.41%) | 4,914,433 |
| 22 Oct 2021 | CNY | 7.13 | 7.2 | 7.06 | 7.07 | 7.07 | -0.08 (-1.12%) | 3,654,900 |
| 21 Oct 2021 | CNY | 7.32 | 7.44 | 7.09 | 7.15 | 7.15 | -0.11 (-1.52%) | 5,008,501 |
| 20 Oct 2021 | CNY | 7.5 | 7.57 | 7.26 | 7.26 | 7.26 | -0.28 (-3.71%) | 5,149,600 |
| 19 Oct 2021 | CNY | 7.55 | 7.62 | 7.41 | 7.54 | 7.54 | -0.08 (-1.05%) | 5,190,467 |
| 18 Oct 2021 | CNY | 7.45 | 7.63 | 7.36 | 7.62 | 7.62 | +0.18 (+2.42%) | 5,945,200 |
| 15 Oct 2021 | CNY | 7.47 | 7.59 | 7.36 | 7.44 | 7.44 | -0.05 (-0.67%) | 4,719,534 |
| 14 Oct 2021 | CNY | 7.44 | 7.58 | 7.37 | 7.49 | 7.49 | +0.1 (+1.35%) | 4,839,312 |
| 13 Oct 2021 | CNY | 7.77 | 7.8 | 7.3 | 7.39 | 7.39 | -0.35 (-4.52%) | 8,300,512 |
| 12 Oct 2021 | CNY | 7.66 | 8.05 | 7.61 | 7.74 | 7.74 | +0.07 (+0.91%) | 9,739,100 |
| 11 Oct 2021 | CNY | 7.75 | 7.87 | 7.46 | 7.67 | 7.67 | -0.03 (-0.39%) | 12,187,612 |
| 8 Oct 2021 | CNY | 7.16 | 7.7 | 7.15 | 7.7 | 7.7 | +0.7 (+10%) | 12,641,775 |
| 30 Sep 2021 | CNY | 6.91 | 7.05 | 6.88 | 7 | 7 | +0.11 (+1.60%) | 2,363,863 |
