| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 6.93 | 7.01 | 6.85 | 6.92 | 6.92 | -0.06 (-0.86%) | 4,692,800 |
| 24 Nov 2021 | CNY | 7.03 | 7.06 | 6.88 | 6.98 | 6.98 | -0.04 (-0.57%) | 5,464,903 |
| 23 Nov 2021 | CNY | 6.98 | 7.23 | 6.92 | 7.02 | 7.02 | +0.07 (+1.01%) | 8,809,150 |
| 22 Nov 2021 | CNY | 6.93 | 6.99 | 6.8 | 6.95 | 6.95 | +0.02 (+0.29%) | 6,904,350 |
| 19 Nov 2021 | CNY | 6.83 | 6.98 | 6.74 | 6.93 | 6.93 | +0.1 (+1.46%) | 5,063,350 |
| 18 Nov 2021 | CNY | 7 | 7.01 | 6.79 | 6.83 | 6.83 | -0.17 (-2.43%) | 5,553,591 |
| 17 Nov 2021 | CNY | 6.84 | 7.05 | 6.82 | 7 | 7 | +0.16 (+2.34%) | 6,920,159 |
| 16 Nov 2021 | CNY | 6.95 | 7 | 6.8 | 6.84 | 6.84 | -0.11 (-1.58%) | 7,271,900 |
| 15 Nov 2021 | CNY | 6.95 | 7.13 | 6.9 | 6.95 | 6.95 | -0.02 (-0.29%) | 7,643,650 |
| 12 Nov 2021 | CNY | 7.03 | 7.04 | 6.88 | 6.97 | 6.97 | -0.05 (-0.71%) | 9,784,400 |
| 11 Nov 2021 | CNY | 6.74 | 7.05 | 6.7 | 7.02 | 7.02 | +0.29 (+4.31%) | 15,653,892 |
| 10 Nov 2021 | CNY | 6.57 | 6.76 | 6.51 | 6.73 | 6.73 | +0.14 (+2.12%) | 11,180,150 |
| 9 Nov 2021 | CNY | 6.45 | 6.68 | 6.44 | 6.59 | 6.59 | +0.15 (+2.33%) | 12,536,553 |
| 8 Nov 2021 | CNY | 6.14 | 6.7 | 6.14 | 6.44 | 6.44 | +0.32 (+5.23%) | 13,614,442 |
| 5 Nov 2021 | CNY | 5.97 | 6.42 | 5.96 | 6.12 | 6.12 | +0.19 (+3.20%) | 9,439,403 |
| 4 Nov 2021 | CNY | 5.79 | 5.99 | 5.79 | 5.93 | 5.93 | +0.14 (+2.42%) | 4,145,200 |
| 3 Nov 2021 | CNY | 5.89 | 5.96 | 5.75 | 5.79 | 5.79 | -0.1 (-1.70%) | 4,456,800 |
| 2 Nov 2021 | CNY | 5.97 | 6.1 | 5.84 | 5.89 | 5.89 | -0.08 (-1.34%) | 4,077,753 |
| 1 Nov 2021 | CNY | 5.85 | 6.04 | 5.81 | 5.97 | 5.97 | +0.11 (+1.88%) | 3,998,503 |
| 29 Oct 2021 | CNY | 5.84 | 5.87 | 5.64 | 5.86 | 5.86 | +0.09 (+1.56%) | 3,763,700 |
| 28 Oct 2021 | CNY | 5.92 | 5.94 | 5.63 | 5.77 | 5.77 | -0.16 (-2.70%) | 4,642,500 |
| 27 Oct 2021 | CNY | 6.11 | 6.22 | 5.92 | 5.93 | 5.93 | -0.2 (-3.26%) | 6,068,923 |
| 26 Oct 2021 | CNY | 6.18 | 6.35 | 6.1 | 6.13 | 6.13 | -0.01 (-0.16%) | 3,651,100 |
| 25 Oct 2021 | CNY | 6.04 | 6.17 | 5.98 | 6.14 | 6.14 | +0.1 (+1.66%) | 2,666,500 |
| 22 Oct 2021 | CNY | 6.18 | 6.2 | 6.03 | 6.04 | 6.04 | -0.14 (-2.27%) | 2,446,900 |
| 21 Oct 2021 | CNY | 6.34 | 6.38 | 6.18 | 6.18 | 6.18 | -0.16 (-2.52%) | 2,970,650 |
| 20 Oct 2021 | CNY | 6.36 | 6.38 | 6.26 | 6.34 | 6.34 | +0.02 (+0.32%) | 2,637,300 |
| 19 Oct 2021 | CNY | 6.35 | 6.38 | 6.29 | 6.32 | 6.32 | -0.03 (-0.47%) | 2,046,300 |
| 18 Oct 2021 | CNY | 6.24 | 6.36 | 6.2 | 6.35 | 6.35 | +0.11 (+1.76%) | 2,880,000 |
| 15 Oct 2021 | CNY | 6.28 | 6.31 | 6.22 | 6.24 | 6.24 | -0.05 (-0.79%) | 2,398,600 |
