| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 3.79 | 3.79 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 25,507,257 |
| 24 Nov 2021 | CNY | 3.82 | 3.82 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 26,888,992 |
| 23 Nov 2021 | CNY | 3.77 | 3.83 | 3.76 | 3.81 | 3.81 | +0.05 (+1.33%) | 41,463,034 |
| 22 Nov 2021 | CNY | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | 0.0 (0.0%) | 33,044,390 |
| 19 Nov 2021 | CNY | 3.71 | 3.77 | 3.7 | 3.76 | 3.76 | +0.05 (+1.35%) | 37,889,570 |
| 18 Nov 2021 | CNY | 3.7 | 3.75 | 3.69 | 3.71 | 3.71 | +0.01 (+0.27%) | 35,046,822 |
| 17 Nov 2021 | CNY | 3.68 | 3.71 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 27,695,021 |
| 16 Nov 2021 | CNY | 3.71 | 3.72 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 26,596,907 |
| 15 Nov 2021 | CNY | 3.67 | 3.71 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 27,267,379 |
| 12 Nov 2021 | CNY | 3.7 | 3.71 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 27,943,244 |
| 11 Nov 2021 | CNY | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | +0.06 (+1.64%) | 37,924,290 |
| 10 Nov 2021 | CNY | 3.66 | 3.66 | 3.59 | 3.65 | 3.65 | -0.02 (-0.54%) | 40,135,738 |
| 9 Nov 2021 | CNY | 3.68 | 3.69 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 28,178,090 |
| 8 Nov 2021 | CNY | 3.71 | 3.72 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 30,098,427 |
| 5 Nov 2021 | CNY | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -0.05 (-1.34%) | 25,818,363 |
| 4 Nov 2021 | CNY | 3.7 | 3.74 | 3.66 | 3.73 | 3.73 | +0.04 (+1.08%) | 33,740,435 |
| 3 Nov 2021 | CNY | 3.66 | 3.71 | 3.64 | 3.69 | 3.69 | +0.03 (+0.82%) | 28,550,338 |
| 2 Nov 2021 | CNY | 3.72 | 3.74 | 3.63 | 3.66 | 3.66 | -0.06 (-1.61%) | 48,932,139 |
| 1 Nov 2021 | CNY | 3.71 | 3.76 | 3.69 | 3.72 | 3.72 | +0.01 (+0.27%) | 35,252,359 |
| 29 Oct 2021 | CNY | 3.73 | 3.75 | 3.68 | 3.71 | 3.71 | 0.0 (0.0%) | 39,055,884 |
| 28 Oct 2021 | CNY | 3.82 | 3.84 | 3.68 | 3.71 | 3.71 | -0.11 (-2.88%) | 63,139,026 |
| 27 Oct 2021 | CNY | 3.87 | 3.87 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 51,636,128 |
| 26 Oct 2021 | CNY | 3.96 | 3.98 | 3.88 | 3.9 | 3.9 | -0.08 (-2.01%) | 56,923,718 |
| 25 Oct 2021 | CNY | 3.93 | 3.98 | 3.89 | 3.98 | 3.98 | +0.03 (+0.76%) | 36,190,811 |
| 22 Oct 2021 | CNY | 4.03 | 4.08 | 3.94 | 3.95 | 3.95 | -0.08 (-1.99%) | 44,251,253 |
| 21 Oct 2021 | CNY | 4.07 | 4.14 | 4.03 | 4.03 | 4.03 | -0.03 (-0.74%) | 46,370,176 |
| 20 Oct 2021 | CNY | 4.06 | 4.1 | 4 | 4.06 | 4.06 | -0.03 (-0.73%) | 29,624,695 |
| 19 Oct 2021 | CNY | 4.05 | 4.11 | 4.03 | 4.09 | 4.09 | +0.03 (+0.74%) | 35,506,897 |
| 18 Oct 2021 | CNY | 4 | 4.09 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 44,168,967 |
| 15 Oct 2021 | CNY | 4.04 | 4.05 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 29,565,155 |
