| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 3.54 | 3.59 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 11,255,000 |
| 24 Nov 2021 | CNY | 3.54 | 3.56 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 9,181,500 |
| 23 Nov 2021 | CNY | 3.58 | 3.58 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 11,316,404 |
| 22 Nov 2021 | CNY | 3.58 | 3.6 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 8,526,800 |
| 19 Nov 2021 | CNY | 3.53 | 3.58 | 3.51 | 3.57 | 3.57 | +0.04 (+1.13%) | 9,903,902 |
| 18 Nov 2021 | CNY | 3.58 | 3.6 | 3.53 | 3.53 | 3.53 | -0.05 (-1.40%) | 10,213,525 |
| 17 Nov 2021 | CNY | 3.52 | 3.61 | 3.51 | 3.58 | 3.58 | +0.06 (+1.70%) | 11,900,842 |
| 16 Nov 2021 | CNY | 3.58 | 3.59 | 3.51 | 3.52 | 3.52 | -0.06 (-1.68%) | 10,705,201 |
| 15 Nov 2021 | CNY | 3.57 | 3.61 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 11,311,405 |
| 12 Nov 2021 | CNY | 3.54 | 3.57 | 3.53 | 3.56 | 3.56 | +0.02 (+0.56%) | 9,723,936 |
| 11 Nov 2021 | CNY | 3.49 | 3.57 | 3.49 | 3.54 | 3.54 | +0.04 (+1.14%) | 10,905,060 |
| 10 Nov 2021 | CNY | 3.46 | 3.51 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 9,872,781 |
| 9 Nov 2021 | CNY | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | +0.04 (+1.16%) | 8,126,127 |
| 8 Nov 2021 | CNY | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 8,199,900 |
| 5 Nov 2021 | CNY | 3.41 | 3.47 | 3.41 | 3.45 | 3.45 | +0.03 (+0.88%) | 9,689,675 |
| 4 Nov 2021 | CNY | 3.36 | 3.43 | 3.36 | 3.42 | 3.42 | +0.06 (+1.79%) | 8,688,255 |
| 3 Nov 2021 | CNY | 3.35 | 3.39 | 3.33 | 3.36 | 3.36 | +0.02 (+0.60%) | 5,648,102 |
| 2 Nov 2021 | CNY | 3.42 | 3.44 | 3.3 | 3.34 | 3.34 | -0.08 (-2.34%) | 11,842,534 |
| 1 Nov 2021 | CNY | 3.39 | 3.44 | 3.39 | 3.42 | 3.42 | +0.02 (+0.59%) | 6,176,655 |
| 29 Oct 2021 | CNY | 3.35 | 3.41 | 3.35 | 3.4 | 3.4 | +0.07 (+2.10%) | 8,644,795 |
| 28 Oct 2021 | CNY | 3.4 | 3.42 | 3.31 | 3.33 | 3.33 | -0.08 (-2.35%) | 10,906,680 |
| 27 Oct 2021 | CNY | 3.46 | 3.46 | 3.4 | 3.41 | 3.41 | -0.08 (-2.29%) | 10,360,778 |
| 26 Oct 2021 | CNY | 3.51 | 3.52 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 7,833,546 |
| 25 Oct 2021 | CNY | 3.49 | 3.55 | 3.46 | 3.54 | 3.54 | +0.06 (+1.72%) | 7,887,456 |
| 22 Oct 2021 | CNY | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -0.05 (-1.42%) | 8,972,584 |
| 21 Oct 2021 | CNY | 3.6 | 3.6 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 11,459,922 |
| 20 Oct 2021 | CNY | 3.61 | 3.64 | 3.59 | 3.6 | 3.6 | +0.01 (+0.28%) | 9,079,300 |
| 19 Oct 2021 | CNY | 3.59 | 3.61 | 3.58 | 3.59 | 3.59 | 0.0 (0.0%) | 7,458,812 |
| 18 Oct 2021 | CNY | 3.55 | 3.6 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 7,202,337 |
| 15 Oct 2021 | CNY | 3.58 | 3.61 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 9,326,842 |
