| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 2.78 | 2.79 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 58,941,040 |
| 17 Nov 2021 | CNY | 2.77 | 2.79 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 62,632,504 |
| 16 Nov 2021 | CNY | 2.81 | 2.82 | 2.77 | 2.77 | 2.77 | -0.05 (-1.77%) | 74,667,609 |
| 15 Nov 2021 | CNY | 2.81 | 2.83 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 59,884,322 |
| 12 Nov 2021 | CNY | 2.83 | 2.83 | 2.79 | 2.82 | 2.82 | -0.02 (-0.70%) | 76,718,718 |
| 11 Nov 2021 | CNY | 2.82 | 2.84 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 74,422,070 |
| 10 Nov 2021 | CNY | 2.87 | 2.87 | 2.8 | 2.82 | 2.82 | -0.06 (-2.08%) | 97,552,580 |
| 9 Nov 2021 | CNY | 2.84 | 2.89 | 2.84 | 2.88 | 2.88 | +0.04 (+1.41%) | 90,987,782 |
| 8 Nov 2021 | CNY | 2.85 | 2.86 | 2.77 | 2.84 | 2.84 | -0.01 (-0.35%) | 107,798,523 |
| 5 Nov 2021 | CNY | 2.94 | 2.95 | 2.85 | 2.85 | 2.85 | -0.09 (-3.06%) | 113,391,700 |
| 4 Nov 2021 | CNY | 2.93 | 2.95 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 97,617,999 |
| 3 Nov 2021 | CNY | 2.9 | 2.95 | 2.86 | 2.92 | 2.92 | +0.01 (+0.34%) | 108,671,024 |
| 2 Nov 2021 | CNY | 2.92 | 2.99 | 2.87 | 2.91 | 2.91 | -0.02 (-0.68%) | 126,102,271 |
| 1 Nov 2021 | CNY | 2.9 | 2.96 | 2.89 | 2.93 | 2.93 | +0.01 (+0.34%) | 90,434,713 |
| 29 Oct 2021 | CNY | 2.91 | 2.93 | 2.83 | 2.92 | 2.92 | -0.01 (-0.34%) | 135,577,523 |
| 28 Oct 2021 | CNY | 2.98 | 3 | 2.92 | 2.93 | 2.93 | -0.04 (-1.35%) | 148,085,425 |
| 27 Oct 2021 | CNY | 2.99 | 3.01 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 158,980,399 |
| 26 Oct 2021 | CNY | 3.03 | 3.05 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 114,264,679 |
| 25 Oct 2021 | CNY | 2.95 | 3.03 | 2.92 | 2.99 | 2.99 | +0.04 (+1.36%) | 94,044,957 |
| 22 Oct 2021 | CNY | 3.01 | 3.02 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 118,016,400 |
| 21 Oct 2021 | CNY | 3.02 | 3.06 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 125,929,403 |
| 20 Oct 2021 | CNY | 2.94 | 3.09 | 2.92 | 3.05 | 3.05 | +0.11 (+3.74%) | 240,095,567 |
| 19 Oct 2021 | CNY | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 122,288,147 |
| 18 Oct 2021 | CNY | 2.93 | 3 | 2.92 | 2.98 | 2.98 | +0.05 (+1.71%) | 123,879,505 |
| 15 Oct 2021 | CNY | 2.96 | 2.98 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 118,901,683 |
| 14 Oct 2021 | CNY | 2.9 | 2.96 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 118,399,768 |
| 13 Oct 2021 | CNY | 2.98 | 3 | 2.86 | 2.92 | 2.92 | -0.09 (-2.99%) | 228,188,973 |
| 12 Oct 2021 | CNY | 3.08 | 3.14 | 2.95 | 3.01 | 3.01 | -0.19 (-5.94%) | 318,787,033 |
| 11 Oct 2021 | CNY | 3.32 | 3.35 | 3.12 | 3.2 | 3.2 | -0.09 (-2.74%) | 262,503,893 |
| 8 Oct 2021 | CNY | 3.44 | 3.49 | 3.26 | 3.29 | 3.29 | -0.08 (-2.37%) | 276,674,202 |
