| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 3.97 | 4.05 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 47,037,369 |
| 17 Nov 2021 | CNY | 3.93 | 3.97 | 3.91 | 3.96 | 3.96 | +0.04 (+1.02%) | 22,030,516 |
| 16 Nov 2021 | CNY | 4 | 4 | 3.92 | 3.92 | 3.92 | -0.07 (-1.75%) | 31,066,120 |
| 15 Nov 2021 | CNY | 3.97 | 4 | 3.93 | 3.99 | 3.99 | +0.02 (+0.50%) | 31,090,613 |
| 12 Nov 2021 | CNY | 4.07 | 4.09 | 3.95 | 3.97 | 3.97 | -0.12 (-2.93%) | 46,662,668 |
| 11 Nov 2021 | CNY | 4.02 | 4.13 | 3.99 | 4.09 | 4.09 | +0.07 (+1.74%) | 52,472,720 |
| 10 Nov 2021 | CNY | 3.92 | 4.03 | 3.88 | 4.02 | 4.02 | +0.02 (+0.50%) | 52,337,489 |
| 9 Nov 2021 | CNY | 4.05 | 4.07 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 38,069,205 |
| 8 Nov 2021 | CNY | 4.08 | 4.13 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 32,166,187 |
| 5 Nov 2021 | CNY | 4.17 | 4.18 | 4.04 | 4.06 | 4.06 | -0.14 (-3.33%) | 32,494,971 |
| 4 Nov 2021 | CNY | 4.28 | 4.29 | 4.17 | 4.2 | 4.2 | -0.08 (-1.87%) | 38,190,448 |
| 3 Nov 2021 | CNY | 4.27 | 4.34 | 4.2 | 4.28 | 4.28 | +0.01 (+0.23%) | 38,150,366 |
| 2 Nov 2021 | CNY | 4.45 | 4.46 | 4.23 | 4.27 | 4.27 | -0.18 (-4.04%) | 38,111,010 |
| 1 Nov 2021 | CNY | 4.43 | 4.52 | 4.39 | 4.45 | 4.45 | +0.02 (+0.45%) | 33,227,229 |
| 29 Oct 2021 | CNY | 4.51 | 4.52 | 4.37 | 4.43 | 4.43 | -0.06 (-1.34%) | 46,409,987 |
| 28 Oct 2021 | CNY | 4.58 | 4.62 | 4.4 | 4.49 | 4.49 | -0.1 (-2.18%) | 36,612,366 |
| 27 Oct 2021 | CNY | 4.65 | 4.66 | 4.56 | 4.59 | 4.59 | -0.13 (-2.75%) | 23,975,942 |
| 26 Oct 2021 | CNY | 4.8 | 4.8 | 4.69 | 4.72 | 4.72 | -0.05 (-1.05%) | 20,713,333 |
| 25 Oct 2021 | CNY | 4.72 | 4.82 | 4.67 | 4.77 | 4.77 | +0.01 (+0.21%) | 23,645,858 |
| 22 Oct 2021 | CNY | 4.94 | 5 | 4.72 | 4.76 | 4.76 | -0.23 (-4.61%) | 34,383,054 |
| 21 Oct 2021 | CNY | 5.09 | 5.15 | 4.96 | 4.99 | 4.99 | -0.03 (-0.60%) | 33,099,855 |
| 20 Oct 2021 | CNY | 5 | 5.08 | 4.86 | 5.02 | 5.02 | -0.05 (-0.99%) | 25,446,271 |
| 19 Oct 2021 | CNY | 4.98 | 5.08 | 4.97 | 5.07 | 5.07 | +0.07 (+1.40%) | 27,610,810 |
| 18 Oct 2021 | CNY | 4.94 | 5.05 | 4.91 | 5 | 5 | +0.05 (+1.01%) | 33,620,982 |
| 15 Oct 2021 | CNY | 5.01 | 5.04 | 4.89 | 4.95 | 4.95 | -0.04 (-0.80%) | 26,783,386 |
| 14 Oct 2021 | CNY | 4.94 | 5.08 | 4.9 | 4.99 | 4.99 | +0.04 (+0.81%) | 24,642,428 |
| 13 Oct 2021 | CNY | 4.97 | 5.01 | 4.82 | 4.95 | 4.95 | -0.06 (-1.20%) | 26,737,084 |
| 12 Oct 2021 | CNY | 5.23 | 5.29 | 4.95 | 5.01 | 5.01 | -0.27 (-5.11%) | 44,398,247 |
| 11 Oct 2021 | CNY | 5.24 | 5.31 | 5.08 | 5.28 | 5.28 | 0.0 (0.0%) | 34,960,451 |
| 8 Oct 2021 | CNY | 5.37 | 5.44 | 5.19 | 5.28 | 5.28 | +0.01 (+0.19%) | 33,075,883 |
