| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2021 | CNY | 3.34 | 3.34 | 3.15 | 3.21 | 3.21 | -0.13 (-3.89%) | 120,200,690 |
| 6 Dec 2021 | CNY | 3.37 | 3.45 | 3.34 | 3.34 | 3.34 | -0.06 (-1.76%) | 80,777,100 |
| 3 Dec 2021 | CNY | 3.37 | 3.47 | 3.26 | 3.4 | 3.4 | +0.01 (+0.29%) | 135,713,529 |
| 2 Dec 2021 | CNY | 3.5 | 3.5 | 3.38 | 3.39 | 3.39 | -0.12 (-3.42%) | 106,265,504 |
| 1 Dec 2021 | CNY | 3.45 | 3.51 | 3.36 | 3.51 | 3.51 | +0.02 (+0.57%) | 113,181,921 |
| 30 Nov 2021 | CNY | 3.56 | 3.62 | 3.47 | 3.49 | 3.49 | -0.05 (-1.41%) | 108,853,473 |
| 29 Nov 2021 | CNY | 3.44 | 3.59 | 3.41 | 3.54 | 3.54 | +0.01 (+0.28%) | 102,572,290 |
| 26 Nov 2021 | CNY | 3.61 | 3.61 | 3.5 | 3.53 | 3.53 | -0.08 (-2.22%) | 114,130,486 |
| 25 Nov 2021 | CNY | 3.59 | 3.73 | 3.53 | 3.61 | 3.61 | +0.02 (+0.56%) | 156,653,317 |
| 24 Nov 2021 | CNY | 3.71 | 3.76 | 3.58 | 3.59 | 3.59 | -0.16 (-4.27%) | 194,437,609 |
| 23 Nov 2021 | CNY | 3.67 | 3.86 | 3.67 | 3.75 | 3.75 | +0.01 (+0.27%) | 273,511,067 |
| 22 Nov 2021 | CNY | 3.52 | 3.81 | 3.48 | 3.74 | 3.74 | +0.28 (+8.09%) | 374,830,634 |
| 19 Nov 2021 | CNY | 3.39 | 3.54 | 3.36 | 3.46 | 3.46 | -0.01 (-0.29%) | 127,901,680 |
| 18 Nov 2021 | CNY | 3.54 | 3.79 | 3.47 | 3.47 | 3.47 | -0.05 (-1.42%) | 186,238,224 |
| 17 Nov 2021 | CNY | 3.42 | 3.55 | 3.36 | 3.52 | 3.52 | +0.06 (+1.73%) | 136,080,201 |
| 16 Nov 2021 | CNY | 3.47 | 3.59 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 131,368,693 |
| 15 Nov 2021 | CNY | 3.4 | 3.55 | 3.33 | 3.51 | 3.51 | +0.09 (+2.63%) | 148,479,446 |
| 12 Nov 2021 | CNY | 3.45 | 3.47 | 3.33 | 3.42 | 3.42 | -0.04 (-1.16%) | 114,739,282 |
| 11 Nov 2021 | CNY | 3.52 | 3.59 | 3.44 | 3.46 | 3.46 | -0.08 (-2.26%) | 138,777,895 |
| 10 Nov 2021 | CNY | 3.52 | 3.56 | 3.41 | 3.54 | 3.54 | -0.05 (-1.39%) | 162,473,829 |
| 9 Nov 2021 | CNY | 3.44 | 3.66 | 3.41 | 3.59 | 3.59 | +0.15 (+4.36%) | 229,765,650 |
| 8 Nov 2021 | CNY | 3.37 | 3.51 | 3.33 | 3.44 | 3.44 | +0.02 (+0.58%) | 170,527,700 |
| 5 Nov 2021 | CNY | 3.53 | 3.74 | 3.39 | 3.42 | 3.42 | -0.04 (-1.16%) | 259,727,970 |
| 4 Nov 2021 | CNY | 3.52 | 3.63 | 3.42 | 3.46 | 3.46 | +0.03 (+0.87%) | 296,987,087 |
| 3 Nov 2021 | CNY | 3.14 | 3.43 | 3.12 | 3.43 | 3.43 | +0.31 (+9.94%) | 154,713,866 |
| 2 Nov 2021 | CNY | 3.3 | 3.34 | 3.1 | 3.12 | 3.12 | -0.22 (-6.59%) | 164,307,198 |
| 1 Nov 2021 | CNY | 3.31 | 3.42 | 3.28 | 3.34 | 3.34 | +0.06 (+1.83%) | 169,369,893 |
| 29 Oct 2021 | CNY | 3.3 | 3.34 | 3.11 | 3.28 | 3.28 | -0.03 (-0.91%) | 141,565,553 |
| 28 Oct 2021 | CNY | 3.44 | 3.45 | 3.25 | 3.31 | 3.31 | -0.17 (-4.89%) | 177,444,720 |
| 27 Oct 2021 | CNY | 3.47 | 3.55 | 3.42 | 3.48 | 3.48 | 0.0 (0.0%) | 181,735,894 |
