| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | CNY | 4.625 | 4.6333 | 4.575 | 4.6083 | 4.6083 | -0.017 (-0.36%) | 4,136,640 |
| 23 Nov 2021 | CNY | 4.5917 | 4.6667 | 4.575 | 4.625 | 4.625 | +0.033 (+0.73%) | 6,726,097 |
| 22 Nov 2021 | CNY | 4.6167 | 4.6583 | 4.5667 | 4.5917 | 4.5917 | -0.008 (-0.18%) | 6,699,213 |
| 19 Nov 2021 | CNY | 4.6 | 4.625 | 4.5667 | 4.6 | 4.6 | -0.008 (-0.18%) | 5,335,122 |
| 18 Nov 2021 | CNY | 4.675 | 4.7 | 4.6 | 4.6083 | 4.6083 | -0.067 (-1.43%) | 5,007,235 |
| 17 Nov 2021 | CNY | 4.5667 | 4.7083 | 4.5583 | 4.675 | 4.675 | +0.1 (+2.19%) | 10,672,515 |
| 16 Nov 2021 | CNY | 4.625 | 4.625 | 4.5667 | 4.575 | 4.575 | -0.033 (-0.72%) | 4,578,250 |
| 15 Nov 2021 | CNY | 4.5667 | 4.6167 | 4.5417 | 4.6083 | 4.6083 | +0.05 (+1.10%) | 6,077,874 |
| 12 Nov 2021 | CNY | 4.5583 | 4.5917 | 4.5333 | 4.5583 | 4.5583 | +0.017 (+0.37%) | 3,828,606 |
| 11 Nov 2021 | CNY | 4.5583 | 4.6167 | 4.525 | 4.5417 | 4.5417 | -0.025 (-0.55%) | 6,712,222 |
| 10 Nov 2021 | CNY | 4.5917 | 4.6 | 4.4833 | 4.5667 | 4.5667 | -0.017 (-0.36%) | 10,989,397 |
| 9 Nov 2021 | CNY | 4.3083 | 4.6417 | 4.275 | 4.5833 | 4.5833 | +0.292 (+6.79%) | 17,073,426 |
| 8 Nov 2021 | CNY | 4.2833 | 4.3083 | 4.2583 | 4.2917 | 4.2917 | +0.008 (+0.20%) | 2,554,110 |
| 5 Nov 2021 | CNY | 4.325 | 4.3333 | 4.275 | 4.2833 | 4.2833 | -0.042 (-0.96%) | 3,977,245 |
| 4 Nov 2021 | CNY | 4.3333 | 4.3583 | 4.3 | 4.325 | 4.325 | +0.025 (+0.58%) | 4,298,040 |
| 3 Nov 2021 | CNY | 4.2917 | 4.3167 | 4.2583 | 4.3 | 4.3 | +0.008 (+0.19%) | 4,517,282 |
| 2 Nov 2021 | CNY | 4.3 | 4.35 | 4.2417 | 4.2917 | 4.2917 | -0.033 (-0.77%) | 6,167,616 |
| 1 Nov 2021 | CNY | 4.2 | 4.3333 | 4.1667 | 4.325 | 4.325 | +0.125 (+2.98%) | 7,792,768 |
| 29 Oct 2021 | CNY | 4.1167 | 4.2 | 4.0833 | 4.2 | 4.2 | +0.083 (+2.02%) | 5,115,549 |
| 28 Oct 2021 | CNY | 4.1917 | 4.25 | 4.1167 | 4.1167 | 4.1167 | -0.092 (-2.18%) | 6,947,784 |
| 27 Oct 2021 | CNY | 4.275 | 4.275 | 4.2 | 4.2083 | 4.2083 | -0.108 (-2.51%) | 7,816,102 |
| 26 Oct 2021 | CNY | 4.425 | 4.4333 | 4.3 | 4.3167 | 4.3167 | -0.15 (-3.36%) | 10,120,245 |
| 25 Oct 2021 | CNY | 4.4417 | 4.475 | 4.4083 | 4.4667 | 4.4667 | +0.017 (+0.38%) | 3,824,761 |
| 22 Oct 2021 | CNY | 4.5 | 4.5 | 4.45 | 4.45 | 4.45 | -0.058 (-1.29%) | 4,465,671 |
| 21 Oct 2021 | CNY | 4.5167 | 4.55 | 4.4667 | 4.5083 | 4.5083 | 0.0 (0.0%) | 7,960,180 |
| 20 Oct 2021 | CNY | 4.6 | 4.6167 | 4.5 | 4.5083 | 4.5083 | -0.092 (-1.99%) | 9,226,243 |
| 19 Oct 2021 | CNY | 4.6083 | 4.6667 | 4.5833 | 4.6 | 4.6 | -0.008 (-0.18%) | 6,305,370 |
| 18 Oct 2021 | CNY | 4.6333 | 4.65 | 4.5917 | 4.6083 | 4.6083 | -0.017 (-0.36%) | 5,883,949 |
| 15 Oct 2021 | CNY | 4.625 | 4.6583 | 4.6 | 4.625 | 4.625 | -0.017 (-0.36%) | 4,301,092 |
| 14 Oct 2021 | CNY | 4.6417 | 4.6667 | 4.6083 | 4.6417 | 4.6417 | +0.008 (+0.18%) | 4,816,303 |
