| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 5.37 | 5.45 | 5.36 | 5.41 | 5.41 | +0.01 (+0.19%) | 2,775,799 |
| 24 Nov 2021 | CNY | 5.41 | 5.43 | 5.33 | 5.4 | 5.4 | -0.01 (-0.18%) | 2,624,000 |
| 23 Nov 2021 | CNY | 5.4 | 5.43 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 2,607,500 |
| 22 Nov 2021 | CNY | 5.4 | 5.43 | 5.35 | 5.4 | 5.4 | -0.02 (-0.37%) | 2,189,900 |
| 19 Nov 2021 | CNY | 5.35 | 5.44 | 5.34 | 5.42 | 5.42 | +0.07 (+1.31%) | 2,370,600 |
| 18 Nov 2021 | CNY | 5.39 | 5.45 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 3,191,600 |
| 17 Nov 2021 | CNY | 5.31 | 5.37 | 5.29 | 5.37 | 5.37 | +0.04 (+0.75%) | 2,957,500 |
| 16 Nov 2021 | CNY | 5.39 | 5.42 | 5.32 | 5.33 | 5.33 | -0.06 (-1.11%) | 2,459,900 |
| 15 Nov 2021 | CNY | 5.34 | 5.39 | 5.33 | 5.39 | 5.39 | +0.03 (+0.56%) | 3,215,835 |
| 12 Nov 2021 | CNY | 5.37 | 5.41 | 5.31 | 5.36 | 5.36 | -0.01 (-0.19%) | 2,047,940 |
| 11 Nov 2021 | CNY | 5.31 | 5.43 | 5.28 | 5.37 | 5.37 | +0.05 (+0.94%) | 4,356,201 |
| 10 Nov 2021 | CNY | 5.26 | 5.33 | 5.21 | 5.32 | 5.32 | +0.03 (+0.57%) | 2,741,485 |
| 9 Nov 2021 | CNY | 5.23 | 5.29 | 5.22 | 5.29 | 5.29 | +0.08 (+1.54%) | 3,435,300 |
| 8 Nov 2021 | CNY | 5.19 | 5.24 | 5.11 | 5.21 | 5.21 | +0.04 (+0.77%) | 3,152,368 |
| 5 Nov 2021 | CNY | 5.17 | 5.2 | 5.15 | 5.17 | 5.17 | +0.01 (+0.19%) | 2,437,029 |
| 4 Nov 2021 | CNY | 5.18 | 5.21 | 5.12 | 5.16 | 5.16 | 0.0 (0.0%) | 2,454,200 |
| 3 Nov 2021 | CNY | 5.11 | 5.19 | 5.08 | 5.16 | 5.16 | +0.05 (+0.98%) | 2,273,600 |
| 2 Nov 2021 | CNY | 5.21 | 5.29 | 5.04 | 5.11 | 5.11 | -0.15 (-2.85%) | 4,245,000 |
| 1 Nov 2021 | CNY | 5.29 | 5.29 | 5.13 | 5.26 | 5.26 | +0.02 (+0.38%) | 3,639,802 |
| 29 Oct 2021 | CNY | 5.13 | 5.28 | 5.12 | 5.24 | 5.24 | +0.08 (+1.55%) | 3,402,100 |
| 28 Oct 2021 | CNY | 5.21 | 5.3 | 5.13 | 5.16 | 5.16 | -0.11 (-2.09%) | 2,803,900 |
| 27 Oct 2021 | CNY | 5.44 | 5.45 | 5.22 | 5.27 | 5.27 | -0.15 (-2.77%) | 4,159,200 |
| 26 Oct 2021 | CNY | 5.55 | 5.57 | 5.4 | 5.42 | 5.42 | -0.1 (-1.81%) | 3,851,100 |
| 25 Oct 2021 | CNY | 5.55 | 5.65 | 5.44 | 5.52 | 5.52 | -0.04 (-0.72%) | 2,993,900 |
| 22 Oct 2021 | CNY | 5.62 | 5.67 | 5.54 | 5.56 | 5.56 | -0.06 (-1.07%) | 2,313,690 |
| 21 Oct 2021 | CNY | 5.84 | 5.84 | 5.6 | 5.62 | 5.62 | -0.15 (-2.60%) | 3,457,090 |
| 20 Oct 2021 | CNY | 5.85 | 5.89 | 5.72 | 5.77 | 5.77 | -0.06 (-1.03%) | 2,592,300 |
| 19 Oct 2021 | CNY | 5.87 | 5.95 | 5.81 | 5.83 | 5.83 | -0.04 (-0.68%) | 2,142,200 |
| 18 Oct 2021 | CNY | 5.96 | 6.12 | 5.82 | 5.87 | 5.87 | -0.1 (-1.68%) | 3,239,600 |
| 15 Oct 2021 | CNY | 6.13 | 6.18 | 5.95 | 5.97 | 5.97 | -0.16 (-2.61%) | 3,959,100 |
