| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 3.88 | 3.98 | 3.72 | 3.92 | 3.92 | -0.01 (-0.25%) | 58,433,109 |
| 26 Nov 2021 | CNY | 3.79 | 3.94 | 3.77 | 3.93 | 3.93 | +0.1 (+2.61%) | 36,052,465 |
| 25 Nov 2021 | CNY | 3.82 | 3.9 | 3.77 | 3.83 | 3.83 | +0.01 (+0.26%) | 31,470,915 |
| 24 Nov 2021 | CNY | 3.81 | 3.97 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 56,607,115 |
| 23 Nov 2021 | CNY | 3.7 | 3.85 | 3.67 | 3.81 | 3.81 | +0.09 (+2.42%) | 44,208,679 |
| 22 Nov 2021 | CNY | 3.59 | 3.74 | 3.57 | 3.72 | 3.72 | +0.13 (+3.62%) | 29,380,674 |
| 19 Nov 2021 | CNY | 3.43 | 3.66 | 3.43 | 3.59 | 3.59 | +0.13 (+3.76%) | 25,885,027 |
| 18 Nov 2021 | CNY | 3.5 | 3.54 | 3.44 | 3.46 | 3.46 | -0.04 (-1.14%) | 12,715,400 |
| 17 Nov 2021 | CNY | 3.36 | 3.5 | 3.36 | 3.5 | 3.5 | +0.14 (+4.17%) | 17,887,409 |
| 16 Nov 2021 | CNY | 3.38 | 3.41 | 3.35 | 3.36 | 3.36 | -0.05 (-1.47%) | 7,420,892 |
| 15 Nov 2021 | CNY | 3.41 | 3.44 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 8,566,328 |
| 12 Nov 2021 | CNY | 3.37 | 3.44 | 3.33 | 3.41 | 3.41 | +0.04 (+1.19%) | 14,009,633 |
| 11 Nov 2021 | CNY | 3.33 | 3.39 | 3.32 | 3.37 | 3.37 | +0.03 (+0.90%) | 10,044,136 |
| 10 Nov 2021 | CNY | 3.32 | 3.35 | 3.29 | 3.34 | 3.34 | +0.01 (+0.30%) | 7,360,360 |
| 9 Nov 2021 | CNY | 3.32 | 3.35 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 7,781,198 |
| 8 Nov 2021 | CNY | 3.34 | 3.36 | 3.28 | 3.33 | 3.33 | +0.02 (+0.60%) | 9,448,458 |
| 5 Nov 2021 | CNY | 3.34 | 3.38 | 3.31 | 3.31 | 3.31 | -0.03 (-0.90%) | 8,959,600 |
| 4 Nov 2021 | CNY | 3.34 | 3.38 | 3.31 | 3.34 | 3.34 | 0.0 (0.0%) | 10,704,200 |
| 3 Nov 2021 | CNY | 3.3 | 3.41 | 3.3 | 3.34 | 3.34 | +0.04 (+1.21%) | 12,260,600 |
| 2 Nov 2021 | CNY | 3.37 | 3.39 | 3.27 | 3.3 | 3.3 | -0.07 (-2.08%) | 11,160,900 |
| 1 Nov 2021 | CNY | 3.37 | 3.4 | 3.34 | 3.37 | 3.37 | 0.0 (0.0%) | 8,608,700 |
| 29 Oct 2021 | CNY | 3.34 | 3.37 | 3.24 | 3.37 | 3.37 | +0.03 (+0.90%) | 11,631,958 |
| 28 Oct 2021 | CNY | 3.48 | 3.5 | 3.33 | 3.34 | 3.34 | -0.18 (-5.11%) | 21,396,842 |
| 27 Oct 2021 | CNY | 3.59 | 3.6 | 3.51 | 3.52 | 3.52 | -0.11 (-3.03%) | 14,962,024 |
| 26 Oct 2021 | CNY | 3.55 | 3.7 | 3.51 | 3.63 | 3.63 | +0.07 (+1.97%) | 29,492,148 |
| 25 Oct 2021 | CNY | 3.52 | 3.59 | 3.48 | 3.56 | 3.56 | +0.03 (+0.85%) | 7,936,799 |
| 22 Oct 2021 | CNY | 3.6 | 3.61 | 3.52 | 3.53 | 3.53 | -0.08 (-2.22%) | 11,438,817 |
| 21 Oct 2021 | CNY | 3.64 | 3.68 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 12,936,292 |
| 20 Oct 2021 | CNY | 3.62 | 3.68 | 3.58 | 3.6 | 3.6 | -0.05 (-1.37%) | 11,124,400 |
| 19 Oct 2021 | CNY | 3.69 | 3.74 | 3.62 | 3.65 | 3.65 | -0.05 (-1.35%) | 14,712,800 |
