| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 3.29 | 3.3 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 2,488,682 |
| 17 Nov 2021 | CNY | 3.27 | 3.29 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 3,989,840 |
| 16 Nov 2021 | CNY | 3.29 | 3.3 | 3.23 | 3.25 | 3.25 | -0.03 (-0.91%) | 2,210,900 |
| 15 Nov 2021 | CNY | 3.27 | 3.29 | 3.24 | 3.28 | 3.28 | +0.02 (+0.61%) | 2,215,000 |
| 12 Nov 2021 | CNY | 3.26 | 3.28 | 3.21 | 3.26 | 3.26 | 0.0 (0.0%) | 1,897,500 |
| 11 Nov 2021 | CNY | 3.23 | 3.27 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 2,843,700 |
| 10 Nov 2021 | CNY | 3.2 | 3.22 | 3.16 | 3.22 | 3.22 | +0.03 (+0.94%) | 3,290,500 |
| 9 Nov 2021 | CNY | 3.21 | 3.23 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 2,209,586 |
| 8 Nov 2021 | CNY | 3.15 | 3.22 | 3.15 | 3.2 | 3.2 | +0.05 (+1.59%) | 2,473,962 |
| 5 Nov 2021 | CNY | 3.14 | 3.17 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 2,181,860 |
| 4 Nov 2021 | CNY | 3.11 | 3.15 | 3.09 | 3.15 | 3.15 | +0.04 (+1.29%) | 2,192,000 |
| 3 Nov 2021 | CNY | 3.13 | 3.13 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 2,522,340 |
| 2 Nov 2021 | CNY | 3.19 | 3.2 | 3.05 | 3.09 | 3.09 | -0.08 (-2.52%) | 5,291,540 |
| 1 Nov 2021 | CNY | 3.16 | 3.2 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 3,325,080 |
| 29 Oct 2021 | CNY | 3.13 | 3.22 | 3.13 | 3.17 | 3.17 | +0.01 (+0.32%) | 2,763,253 |
| 28 Oct 2021 | CNY | 3.2 | 3.24 | 3.13 | 3.16 | 3.16 | -0.03 (-0.94%) | 3,323,000 |
| 27 Oct 2021 | CNY | 3.21 | 3.24 | 3.16 | 3.19 | 3.19 | -0.09 (-2.74%) | 4,602,740 |
| 26 Oct 2021 | CNY | 3.35 | 3.35 | 3.25 | 3.28 | 3.28 | -0.1 (-2.96%) | 4,757,400 |
| 25 Oct 2021 | CNY | 3.42 | 3.49 | 3.35 | 3.38 | 3.38 | -0.07 (-2.03%) | 4,338,320 |
| 22 Oct 2021 | CNY | 3.56 | 3.59 | 3.41 | 3.45 | 3.45 | -0.11 (-3.09%) | 8,407,763 |
| 21 Oct 2021 | CNY | 3.53 | 3.58 | 3.5 | 3.56 | 3.56 | +0.05 (+1.42%) | 10,405,480 |
| 20 Oct 2021 | CNY | 3.46 | 3.56 | 3.4 | 3.51 | 3.51 | +0.05 (+1.45%) | 10,350,340 |
| 19 Oct 2021 | CNY | 3.43 | 3.49 | 3.37 | 3.46 | 3.46 | +0.03 (+0.87%) | 9,692,759 |
| 18 Oct 2021 | CNY | 3.24 | 3.44 | 3.23 | 3.43 | 3.43 | +0.19 (+5.86%) | 11,912,273 |
| 15 Oct 2021 | CNY | 3.3 | 3.3 | 3.24 | 3.24 | 3.24 | -0.06 (-1.82%) | 2,290,113 |
| 14 Oct 2021 | CNY | 3.31 | 3.33 | 3.23 | 3.3 | 3.3 | +0.01 (+0.30%) | 2,515,200 |
| 13 Oct 2021 | CNY | 3.33 | 3.33 | 3.22 | 3.29 | 3.29 | -0.05 (-1.50%) | 2,111,400 |
| 12 Oct 2021 | CNY | 3.37 | 3.4 | 3.28 | 3.34 | 3.34 | -0.03 (-0.89%) | 4,035,827 |
| 11 Oct 2021 | CNY | 3.36 | 3.4 | 3.32 | 3.37 | 3.37 | +0.01 (+0.30%) | 2,684,980 |
| 8 Oct 2021 | CNY | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | +0.12 (+3.70%) | 4,194,420 |
