| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 3.5 | 3.54 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 9,740,119 |
| 16 Nov 2021 | CNY | 3.59 | 3.59 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 12,940,243 |
| 15 Nov 2021 | CNY | 3.46 | 3.54 | 3.45 | 3.53 | 3.53 | +0.08 (+2.32%) | 13,782,312 |
| 12 Nov 2021 | CNY | 3.45 | 3.46 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 5,443,450 |
| 11 Nov 2021 | CNY | 3.46 | 3.47 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 9,727,889 |
| 10 Nov 2021 | CNY | 3.37 | 3.48 | 3.32 | 3.45 | 3.45 | +0.07 (+2.07%) | 14,299,186 |
| 9 Nov 2021 | CNY | 3.4 | 3.41 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 5,485,600 |
| 8 Nov 2021 | CNY | 3.38 | 3.41 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 4,263,269 |
| 5 Nov 2021 | CNY | 3.39 | 3.42 | 3.37 | 3.37 | 3.37 | -0.04 (-1.17%) | 6,369,695 |
| 4 Nov 2021 | CNY | 3.38 | 3.42 | 3.36 | 3.41 | 3.41 | +0.04 (+1.19%) | 7,311,500 |
| 3 Nov 2021 | CNY | 3.34 | 3.41 | 3.34 | 3.37 | 3.37 | +0.03 (+0.90%) | 5,853,250 |
| 2 Nov 2021 | CNY | 3.39 | 3.41 | 3.28 | 3.34 | 3.34 | -0.04 (-1.18%) | 12,876,595 |
| 1 Nov 2021 | CNY | 3.42 | 3.43 | 3.37 | 3.38 | 3.38 | -0.08 (-2.31%) | 10,244,816 |
| 29 Oct 2021 | CNY | 3.33 | 3.47 | 3.33 | 3.46 | 3.46 | +0.1 (+2.98%) | 9,409,887 |
| 28 Oct 2021 | CNY | 3.39 | 3.4 | 3.32 | 3.36 | 3.36 | -0.04 (-1.18%) | 8,360,674 |
| 27 Oct 2021 | CNY | 3.4 | 3.41 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 8,499,924 |
| 26 Oct 2021 | CNY | 3.49 | 3.49 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 10,171,895 |
| 25 Oct 2021 | CNY | 3.54 | 3.54 | 3.47 | 3.48 | 3.48 | -0.07 (-1.97%) | 9,454,500 |
| 22 Oct 2021 | CNY | 3.56 | 3.6 | 3.54 | 3.55 | 3.55 | +0.01 (+0.28%) | 5,967,100 |
| 21 Oct 2021 | CNY | 3.59 | 3.59 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 9,838,259 |
| 20 Oct 2021 | CNY | 3.67 | 3.67 | 3.58 | 3.58 | 3.58 | -0.1 (-2.72%) | 11,399,900 |
| 19 Oct 2021 | CNY | 3.63 | 3.68 | 3.62 | 3.68 | 3.68 | +0.03 (+0.82%) | 9,882,331 |
| 18 Oct 2021 | CNY | 3.6 | 3.67 | 3.56 | 3.65 | 3.65 | +0.06 (+1.67%) | 10,704,171 |
| 15 Oct 2021 | CNY | 3.63 | 3.63 | 3.56 | 3.59 | 3.59 | -0.04 (-1.10%) | 12,028,383 |
| 14 Oct 2021 | CNY | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | -0.02 (-0.55%) | 9,260,228 |
| 13 Oct 2021 | CNY | 3.76 | 3.79 | 3.61 | 3.65 | 3.65 | -0.1 (-2.67%) | 19,011,928 |
| 12 Oct 2021 | CNY | 3.78 | 3.8 | 3.69 | 3.75 | 3.75 | -0.04 (-1.06%) | 17,037,074 |
| 11 Oct 2021 | CNY | 3.83 | 3.87 | 3.76 | 3.79 | 3.79 | -0.04 (-1.04%) | 19,992,100 |
| 8 Oct 2021 | CNY | 3.77 | 3.85 | 3.72 | 3.83 | 3.83 | +0.09 (+2.41%) | 31,734,480 |
| 30 Sep 2021 | CNY | 3.71 | 3.77 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 18,209,353 |
