| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 7.28 | 7.34 | 7.14 | 7.15 | 7.15 | -0.16 (-2.19%) | 5,932,093 |
| 17 Nov 2021 | CNY | 7.37 | 7.44 | 7.28 | 7.31 | 7.31 | +0.03 (+0.41%) | 4,069,611 |
| 16 Nov 2021 | CNY | 7.22 | 7.35 | 7.2 | 7.28 | 7.28 | +0.02 (+0.28%) | 4,324,863 |
| 15 Nov 2021 | CNY | 6.98 | 7.34 | 6.95 | 7.26 | 7.26 | +0.27 (+3.86%) | 8,931,726 |
| 12 Nov 2021 | CNY | 6.91 | 7.02 | 6.9 | 6.99 | 6.99 | +0.03 (+0.43%) | 2,246,837 |
| 11 Nov 2021 | CNY | 6.94 | 7.01 | 6.87 | 6.96 | 6.96 | +0.02 (+0.29%) | 3,040,776 |
| 10 Nov 2021 | CNY | 6.91 | 6.96 | 6.83 | 6.94 | 6.94 | +0.04 (+0.58%) | 1,684,186 |
| 9 Nov 2021 | CNY | 6.79 | 6.91 | 6.77 | 6.9 | 6.9 | +0.1 (+1.47%) | 1,771,182 |
| 8 Nov 2021 | CNY | 6.83 | 6.85 | 6.74 | 6.8 | 6.8 | 0.0 (0.0%) | 1,672,639 |
| 5 Nov 2021 | CNY | 6.74 | 6.89 | 6.71 | 6.8 | 6.8 | +0.06 (+0.89%) | 2,938,692 |
| 4 Nov 2021 | CNY | 6.7 | 6.75 | 6.66 | 6.74 | 6.74 | +0.08 (+1.20%) | 1,834,836 |
| 3 Nov 2021 | CNY | 6.59 | 6.7 | 6.59 | 6.66 | 6.66 | +0.05 (+0.76%) | 1,321,242 |
| 2 Nov 2021 | CNY | 6.75 | 6.81 | 6.51 | 6.61 | 6.61 | -0.15 (-2.22%) | 2,182,090 |
| 1 Nov 2021 | CNY | 6.72 | 6.8 | 6.68 | 6.76 | 6.76 | +0.02 (+0.30%) | 1,687,775 |
| 29 Oct 2021 | CNY | 6.61 | 6.77 | 6.6 | 6.74 | 6.74 | +0.12 (+1.81%) | 1,991,162 |
| 28 Oct 2021 | CNY | 6.6 | 6.71 | 6.55 | 6.62 | 6.62 | +0.02 (+0.30%) | 2,392,219 |
| 27 Oct 2021 | CNY | 6.8 | 6.81 | 6.57 | 6.6 | 6.6 | -0.19 (-2.80%) | 3,000,520 |
| 26 Oct 2021 | CNY | 6.85 | 6.88 | 6.76 | 6.79 | 6.79 | -0.06 (-0.88%) | 1,907,311 |
| 25 Oct 2021 | CNY | 6.98 | 6.98 | 6.79 | 6.85 | 6.85 | -0.12 (-1.72%) | 3,900,725 |
| 22 Oct 2021 | CNY | 6.96 | 7.03 | 6.9 | 6.97 | 6.97 | +0.03 (+0.43%) | 1,919,290 |
| 21 Oct 2021 | CNY | 7.03 | 7.06 | 6.94 | 6.94 | 6.94 | -0.12 (-1.70%) | 2,425,625 |
| 20 Oct 2021 | CNY | 7.14 | 7.2 | 7.04 | 7.06 | 7.06 | -0.03 (-0.42%) | 3,002,199 |
| 19 Oct 2021 | CNY | 7.15 | 7.15 | 7.06 | 7.09 | 7.09 | 0.0 (0.0%) | 1,682,720 |
| 18 Oct 2021 | CNY | 7.07 | 7.15 | 7 | 7.09 | 7.09 | +0.02 (+0.28%) | 2,615,643 |
| 15 Oct 2021 | CNY | 7.12 | 7.17 | 7.06 | 7.07 | 7.07 | -0.05 (-0.70%) | 2,334,521 |
| 14 Oct 2021 | CNY | 7.12 | 7.17 | 7.03 | 7.12 | 7.12 | +0.01 (+0.14%) | 2,606,363 |
| 13 Oct 2021 | CNY | 7.18 | 7.21 | 7.01 | 7.11 | 7.11 | -0.08 (-1.11%) | 2,603,557 |
| 12 Oct 2021 | CNY | 7.3 | 7.31 | 7.11 | 7.19 | 7.19 | -0.12 (-1.64%) | 2,768,830 |
| 11 Oct 2021 | CNY | 7.29 | 7.39 | 7.23 | 7.31 | 7.31 | +0.01 (+0.14%) | 3,144,746 |
| 8 Oct 2021 | CNY | 7.23 | 7.35 | 7.17 | 7.3 | 7.3 | +0.14 (+1.96%) | 3,185,920 |
