| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 3.31 | 3.34 | 3.27 | 3.31 | 3.31 | -0.01 (-0.30%) | 19,373,364 |
| 25 Nov 2021 | CNY | 3.43 | 3.47 | 3.31 | 3.32 | 3.32 | -0.15 (-4.32%) | 38,969,798 |
| 24 Nov 2021 | CNY | 3.43 | 3.54 | 3.4 | 3.47 | 3.47 | +0.04 (+1.17%) | 41,375,040 |
| 23 Nov 2021 | CNY | 3.45 | 3.49 | 3.36 | 3.43 | 3.43 | -0.03 (-0.87%) | 33,712,920 |
| 22 Nov 2021 | CNY | 3.49 | 3.52 | 3.42 | 3.46 | 3.46 | -0.03 (-0.86%) | 31,423,623 |
| 19 Nov 2021 | CNY | 3.53 | 3.62 | 3.49 | 3.49 | 3.49 | -0.04 (-1.13%) | 32,754,360 |
| 18 Nov 2021 | CNY | 3.64 | 3.69 | 3.47 | 3.53 | 3.53 | -0.17 (-4.59%) | 53,918,598 |
| 17 Nov 2021 | CNY | 3.58 | 3.71 | 3.56 | 3.7 | 3.7 | +0.07 (+1.93%) | 45,241,843 |
| 16 Nov 2021 | CNY | 3.69 | 3.79 | 3.62 | 3.63 | 3.63 | -0.09 (-2.42%) | 56,194,382 |
| 15 Nov 2021 | CNY | 3.8 | 3.81 | 3.64 | 3.72 | 3.72 | -0.02 (-0.53%) | 59,597,418 |
| 12 Nov 2021 | CNY | 3.64 | 3.95 | 3.61 | 3.74 | 3.74 | +0.04 (+1.08%) | 93,651,747 |
| 11 Nov 2021 | CNY | 3.56 | 3.81 | 3.52 | 3.7 | 3.7 | -0.01 (-0.27%) | 114,008,448 |
| 10 Nov 2021 | CNY | 3.49 | 3.95 | 3.46 | 3.71 | 3.71 | +0.12 (+3.34%) | 149,830,627 |
| 9 Nov 2021 | CNY | 3.62 | 3.75 | 3.44 | 3.59 | 3.59 | +0.06 (+1.70%) | 109,420,758 |
| 8 Nov 2021 | CNY | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | +0.32 (+9.97%) | 9,811,485 |
| 5 Nov 2021 | CNY | 2.98 | 3.21 | 2.98 | 3.21 | 3.21 | +0.29 (+9.93%) | 14,997,638 |
| 4 Nov 2021 | CNY | 2.88 | 2.93 | 2.87 | 2.92 | 2.92 | +0.05 (+1.74%) | 10,652,991 |
| 3 Nov 2021 | CNY | 2.8 | 2.88 | 2.79 | 2.87 | 2.87 | +0.07 (+2.50%) | 8,681,020 |
| 2 Nov 2021 | CNY | 2.87 | 2.9 | 2.77 | 2.8 | 2.8 | -0.08 (-2.78%) | 8,104,140 |
| 1 Nov 2021 | CNY | 2.87 | 2.9 | 2.78 | 2.88 | 2.88 | +0.01 (+0.35%) | 9,088,300 |
| 29 Oct 2021 | CNY | 2.74 | 2.88 | 2.73 | 2.87 | 2.87 | +0.14 (+5.13%) | 13,048,300 |
| 28 Oct 2021 | CNY | 2.76 | 2.81 | 2.69 | 2.73 | 2.73 | -0.05 (-1.80%) | 9,886,000 |
| 27 Oct 2021 | CNY | 2.82 | 2.84 | 2.76 | 2.78 | 2.78 | -0.06 (-2.11%) | 8,026,620 |
| 26 Oct 2021 | CNY | 2.87 | 2.87 | 2.82 | 2.84 | 2.84 | -0.04 (-1.39%) | 8,558,200 |
| 25 Oct 2021 | CNY | 3 | 3 | 2.87 | 2.88 | 2.88 | -0.12 (-4%) | 11,393,780 |
| 22 Oct 2021 | CNY | 2.98 | 3.01 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 6,815,280 |
| 21 Oct 2021 | CNY | 3 | 3.03 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 7,050,340 |
| 20 Oct 2021 | CNY | 3.04 | 3.05 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 7,164,358 |
| 19 Oct 2021 | CNY | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 7,907,379 |
| 18 Oct 2021 | CNY | 3.04 | 3.06 | 3 | 3.05 | 3.05 | +0.01 (+0.33%) | 7,547,040 |
