| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 1.88 | 1.97 | 1.86 | 1.97 | 1.97 | +0.09 (+4.79%) | 10,714,440 |
| 17 Nov 2021 | CNY | 1.86 | 1.91 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 5,798,930 |
| 16 Nov 2021 | CNY | 1.89 | 1.97 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 10,647,700 |
| 15 Nov 2021 | CNY | 1.81 | 1.91 | 1.81 | 1.91 | 1.91 | +0.09 (+4.95%) | 13,267,420 |
| 12 Nov 2021 | CNY | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 3,980,400 |
| 11 Nov 2021 | CNY | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 5,093,190 |
| 10 Nov 2021 | CNY | 1.79 | 1.82 | 1.76 | 1.82 | 1.82 | +0.04 (+2.25%) | 4,539,630 |
| 9 Nov 2021 | CNY | 1.76 | 1.83 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 4,330,150 |
| 8 Nov 2021 | CNY | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 2,860,050 |
| 7 Nov 2021 | CNY | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
| 6 Nov 2021 | CNY | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
| 5 Nov 2021 | CNY | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 3,943,300 |
| 4 Nov 2021 | CNY | 1.75 | 1.77 | 1.71 | 1.76 | 1.76 | +0.02 (+1.15%) | 3,964,210 |
| 3 Nov 2021 | CNY | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,136,100 |
| 2 Nov 2021 | CNY | 1.79 | 1.81 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 4,355,600 |
| 1 Nov 2021 | CNY | 1.75 | 1.84 | 1.74 | 1.81 | 1.81 | +0.05 (+2.84%) | 5,125,820 |
| 29 Oct 2021 | CNY | 1.74 | 1.8 | 1.66 | 1.76 | 1.76 | +0.01 (+0.57%) | 5,995,330 |
| 28 Oct 2021 | CNY | 1.76 | 1.77 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 4,193,510 |
| 27 Oct 2021 | CNY | 1.82 | 1.84 | 1.74 | 1.75 | 1.75 | -0.08 (-4.37%) | 7,565,840 |
| 26 Oct 2021 | CNY | 1.85 | 1.93 | 1.8 | 1.83 | 1.83 | -0.02 (-1.08%) | 8,464,540 |
| 25 Oct 2021 | CNY | 1.79 | 1.85 | 1.78 | 1.85 | 1.85 | +0.09 (+5.11%) | 3,563,740 |
| 22 Oct 2021 | CNY | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 4,101,410 |
| 21 Oct 2021 | CNY | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 3,293,590 |
| 20 Oct 2021 | CNY | 1.77 | 1.81 | 1.73 | 1.79 | 1.79 | +0.02 (+1.13%) | 5,514,490 |
| 19 Oct 2021 | CNY | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 3,744,380 |
| 18 Oct 2021 | CNY | 1.79 | 1.8 | 1.73 | 1.79 | 1.79 | 0.0 (0.0%) | 4,724,000 |
| 15 Oct 2021 | CNY | 1.88 | 1.89 | 1.78 | 1.79 | 1.79 | -0.08 (-4.28%) | 8,657,780 |
| 14 Oct 2021 | CNY | 1.9 | 1.91 | 1.82 | 1.87 | 1.87 | -0.05 (-2.60%) | 6,469,600 |
| 13 Oct 2021 | CNY | 1.85 | 1.94 | 1.84 | 1.92 | 1.92 | +0.07 (+3.78%) | 10,738,000 |
| 12 Oct 2021 | CNY | 1.89 | 1.9 | 1.82 | 1.85 | 1.85 | -0.05 (-2.63%) | 9,103,560 |
