| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 3.85 | 3.95 | 3.85 | 3.91 | 3.91 | +0.03 (+0.77%) | 6,530,700 |
| 16 Nov 2021 | CNY | 3.96 | 3.97 | 3.86 | 3.88 | 3.88 | -0.07 (-1.77%) | 6,158,325 |
| 15 Nov 2021 | CNY | 3.89 | 3.96 | 3.84 | 3.95 | 3.95 | +0.05 (+1.28%) | 6,250,051 |
| 12 Nov 2021 | CNY | 3.91 | 3.93 | 3.84 | 3.9 | 3.9 | +0.01 (+0.26%) | 6,681,400 |
| 11 Nov 2021 | CNY | 3.8 | 3.91 | 3.78 | 3.89 | 3.89 | +0.08 (+2.10%) | 8,664,569 |
| 10 Nov 2021 | CNY | 3.81 | 3.83 | 3.74 | 3.81 | 3.81 | 0.0 (0.0%) | 6,344,100 |
| 9 Nov 2021 | CNY | 3.8 | 3.81 | 3.7 | 3.81 | 3.81 | -0.02 (-0.52%) | 4,949,200 |
| 8 Nov 2021 | CNY | 3.78 | 3.89 | 3.75 | 3.83 | 3.83 | +0.05 (+1.32%) | 8,559,653 |
| 5 Nov 2021 | CNY | 3.78 | 3.81 | 3.75 | 3.78 | 3.78 | -0.03 (-0.79%) | 4,031,901 |
| 4 Nov 2021 | CNY | 3.8 | 3.83 | 3.74 | 3.81 | 3.81 | +0.02 (+0.53%) | 3,774,550 |
| 3 Nov 2021 | CNY | 3.75 | 3.81 | 3.72 | 3.79 | 3.79 | +0.01 (+0.26%) | 3,605,800 |
| 2 Nov 2021 | CNY | 3.84 | 3.92 | 3.74 | 3.78 | 3.78 | -0.06 (-1.56%) | 5,744,920 |
| 1 Nov 2021 | CNY | 3.66 | 3.87 | 3.65 | 3.84 | 3.84 | +0.03 (+0.79%) | 4,448,200 |
| 29 Oct 2021 | CNY | 3.71 | 3.84 | 3.69 | 3.81 | 3.81 | +0.07 (+1.87%) | 5,054,821 |
| 28 Oct 2021 | CNY | 3.78 | 3.9 | 3.63 | 3.74 | 3.74 | -0.05 (-1.32%) | 6,696,400 |
| 27 Oct 2021 | CNY | 3.87 | 3.87 | 3.77 | 3.79 | 3.79 | -0.14 (-3.56%) | 7,622,200 |
| 26 Oct 2021 | CNY | 3.93 | 3.94 | 3.88 | 3.93 | 3.93 | 0.0 (0.0%) | 5,220,701 |
| 25 Oct 2021 | CNY | 3.9 | 3.94 | 3.84 | 3.93 | 3.93 | 0.0 (0.0%) | 4,106,795 |
| 22 Oct 2021 | CNY | 4.01 | 4.03 | 3.9 | 3.93 | 3.93 | -0.09 (-2.24%) | 8,604,303 |
| 21 Oct 2021 | CNY | 4.05 | 4.13 | 4 | 4.02 | 4.02 | -0.03 (-0.74%) | 6,194,200 |
| 20 Oct 2021 | CNY | 4.16 | 4.16 | 4.02 | 4.05 | 4.05 | -0.08 (-1.94%) | 6,530,854 |
| 19 Oct 2021 | CNY | 4.15 | 4.24 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 9,148,500 |
| 18 Oct 2021 | CNY | 4.05 | 4.14 | 3.99 | 4.12 | 4.12 | +0.09 (+2.23%) | 9,086,301 |
| 15 Oct 2021 | CNY | 4.17 | 4.17 | 4.03 | 4.03 | 4.03 | -0.15 (-3.59%) | 8,081,534 |
| 14 Oct 2021 | CNY | 4.16 | 4.25 | 4.04 | 4.18 | 4.18 | +0.1 (+2.45%) | 9,959,800 |
| 13 Oct 2021 | CNY | 4.14 | 4.17 | 4.01 | 4.08 | 4.08 | -0.04 (-0.97%) | 8,945,406 |
| 12 Oct 2021 | CNY | 4.3 | 4.35 | 4.07 | 4.12 | 4.12 | -0.24 (-5.50%) | 18,719,003 |
| 11 Oct 2021 | CNY | 4.35 | 4.44 | 4.19 | 4.36 | 4.36 | -0.05 (-1.13%) | 11,293,100 |
| 8 Oct 2021 | CNY | 4.31 | 4.46 | 4.31 | 4.41 | 4.41 | +0.02 (+0.46%) | 8,884,050 |
| 30 Sep 2021 | CNY | 4.35 | 4.4 | 4.26 | 4.39 | 4.39 | +0.04 (+0.92%) | 10,376,983 |
