| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 3.11 | 3.14 | 3.08 | 3.09 | 3.09 | -0.08 (-2.52%) | 5,327,501 |
| 24 Nov 2021 | CNY | 3.05 | 3.23 | 3.05 | 3.17 | 3.17 | +0.03 (+0.96%) | 8,730,031 |
| 23 Nov 2021 | CNY | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.17 (-5.14%) | 2,345,600 |
| 22 Nov 2021 | CNY | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.17 (-4.89%) | 883,500 |
| 19 Nov 2021 | CNY | 3.52 | 3.54 | 3.45 | 3.48 | 3.48 | -0.05 (-1.42%) | 1,289,200 |
| 18 Nov 2021 | CNY | 3.59 | 3.59 | 3.52 | 3.53 | 3.53 | -0.05 (-1.40%) | 775,100 |
| 17 Nov 2021 | CNY | 3.61 | 3.61 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 988,100 |
| 16 Nov 2021 | CNY | 3.54 | 3.63 | 3.52 | 3.61 | 3.61 | +0.07 (+1.98%) | 1,621,004 |
| 15 Nov 2021 | CNY | 3.5 | 3.58 | 3.49 | 3.54 | 3.54 | +0.02 (+0.57%) | 876,820 |
| 12 Nov 2021 | CNY | 3.5 | 3.53 | 3.49 | 3.52 | 3.52 | -0.01 (-0.28%) | 675,900 |
| 11 Nov 2021 | CNY | 3.5 | 3.55 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 441,821 |
| 10 Nov 2021 | CNY | 3.51 | 3.53 | 3.47 | 3.51 | 3.51 | -0.02 (-0.57%) | 833,903 |
| 9 Nov 2021 | CNY | 3.43 | 3.57 | 3.43 | 3.53 | 3.53 | +0.1 (+2.92%) | 1,489,400 |
| 8 Nov 2021 | CNY | 3.39 | 3.44 | 3.37 | 3.43 | 3.43 | +0.03 (+0.88%) | 710,601 |
| 5 Nov 2021 | CNY | 3.41 | 3.43 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 634,095 |
| 4 Nov 2021 | CNY | 3.41 | 3.45 | 3.39 | 3.42 | 3.42 | +0.01 (+0.29%) | 913,701 |
| 3 Nov 2021 | CNY | 3.37 | 3.42 | 3.37 | 3.41 | 3.41 | +0.04 (+1.19%) | 600,500 |
| 2 Nov 2021 | CNY | 3.4 | 3.41 | 3.32 | 3.37 | 3.37 | -0.03 (-0.88%) | 689,600 |
| 1 Nov 2021 | CNY | 3.29 | 3.46 | 3.29 | 3.4 | 3.4 | +0.1 (+3.03%) | 857,288 |
| 29 Oct 2021 | CNY | 3.27 | 3.3 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 748,287 |
| 28 Oct 2021 | CNY | 3.31 | 3.31 | 3.2 | 3.27 | 3.27 | -0.06 (-1.80%) | 967,475 |
| 27 Oct 2021 | CNY | 3.36 | 3.36 | 3.23 | 3.33 | 3.33 | -0.03 (-0.89%) | 604,800 |
| 26 Oct 2021 | CNY | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 574,800 |
| 25 Oct 2021 | CNY | 3.45 | 3.45 | 3.34 | 3.39 | 3.39 | -0.07 (-2.02%) | 1,536,400 |
| 22 Oct 2021 | CNY | 3.41 | 3.47 | 3.41 | 3.46 | 3.46 | -0.03 (-0.86%) | 1,215,900 |
| 21 Oct 2021 | CNY | 3.51 | 3.51 | 3.46 | 3.49 | 3.49 | -0.03 (-0.85%) | 948,600 |
| 20 Oct 2021 | CNY | 3.54 | 3.54 | 3.49 | 3.52 | 3.52 | -0.02 (-0.56%) | 552,300 |
| 19 Oct 2021 | CNY | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 710,900 |
| 18 Oct 2021 | CNY | 3.51 | 3.55 | 3.5 | 3.54 | 3.54 | +0.01 (+0.28%) | 738,501 |
| 15 Oct 2021 | CNY | 3.62 | 3.62 | 3.5 | 3.53 | 3.53 | -0.11 (-3.02%) | 2,032,426 |
