| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 3.4 | 3.44 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 18,379,442 |
| 17 Nov 2021 | CNY | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | +0.03 (+0.88%) | 14,395,925 |
| 16 Nov 2021 | CNY | 3.44 | 3.47 | 3.37 | 3.39 | 3.39 | -0.05 (-1.45%) | 19,769,577 |
| 15 Nov 2021 | CNY | 3.38 | 3.45 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 19,807,300 |
| 12 Nov 2021 | CNY | 3.38 | 3.41 | 3.37 | 3.4 | 3.4 | +0.02 (+0.59%) | 14,181,284 |
| 11 Nov 2021 | CNY | 3.35 | 3.39 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 14,130,106 |
| 10 Nov 2021 | CNY | 3.31 | 3.37 | 3.29 | 3.37 | 3.37 | +0.06 (+1.81%) | 19,605,949 |
| 9 Nov 2021 | CNY | 3.33 | 3.33 | 3.29 | 3.31 | 3.31 | -0.02 (-0.60%) | 9,712,500 |
| 8 Nov 2021 | CNY | 3.3 | 3.33 | 3.27 | 3.33 | 3.33 | +0.03 (+0.91%) | 10,867,530 |
| 5 Nov 2021 | CNY | 3.25 | 3.33 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 15,597,199 |
| 4 Nov 2021 | CNY | 3.26 | 3.27 | 3.22 | 3.25 | 3.25 | -0.01 (-0.31%) | 12,058,263 |
| 3 Nov 2021 | CNY | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | +0.02 (+0.62%) | 9,837,258 |
| 2 Nov 2021 | CNY | 3.32 | 3.33 | 3.22 | 3.24 | 3.24 | -0.07 (-2.11%) | 13,773,758 |
| 1 Nov 2021 | CNY | 3.26 | 3.32 | 3.24 | 3.31 | 3.31 | +0.06 (+1.85%) | 11,938,425 |
| 29 Oct 2021 | CNY | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | +0.04 (+1.25%) | 10,409,200 |
| 28 Oct 2021 | CNY | 3.23 | 3.26 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 12,649,158 |
| 27 Oct 2021 | CNY | 3.31 | 3.32 | 3.25 | 3.25 | 3.25 | -0.11 (-3.27%) | 19,376,000 |
| 26 Oct 2021 | CNY | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | +0.02 (+0.60%) | 10,528,100 |
| 25 Oct 2021 | CNY | 3.37 | 3.37 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 13,612,200 |
| 22 Oct 2021 | CNY | 3.37 | 3.39 | 3.36 | 3.37 | 3.37 | 0.0 (0.0%) | 9,224,570 |
| 21 Oct 2021 | CNY | 3.4 | 3.45 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 19,003,414 |
| 20 Oct 2021 | CNY | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 13,390,538 |
| 19 Oct 2021 | CNY | 3.42 | 3.43 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 11,378,300 |
| 18 Oct 2021 | CNY | 3.41 | 3.43 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 10,955,497 |
| 15 Oct 2021 | CNY | 3.46 | 3.47 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 12,059,750 |
| 14 Oct 2021 | CNY | 3.49 | 3.5 | 3.45 | 3.46 | 3.46 | -0.01 (-0.29%) | 9,630,985 |
| 13 Oct 2021 | CNY | 3.46 | 3.49 | 3.42 | 3.47 | 3.47 | +0.01 (+0.29%) | 12,829,346 |
| 12 Oct 2021 | CNY | 3.55 | 3.57 | 3.43 | 3.46 | 3.46 | -0.07 (-1.98%) | 18,459,300 |
| 11 Oct 2021 | CNY | 3.45 | 3.58 | 3.43 | 3.53 | 3.53 | +0.09 (+2.62%) | 32,027,286 |
| 8 Oct 2021 | CNY | 3.42 | 3.46 | 3.42 | 3.44 | 3.44 | +0.04 (+1.18%) | 14,732,014 |
