| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2021 | CNY | 2.04 | 2.04 | 2.021 | 2.039 | 2.039 | -0.003 (-0.15%) | 26,873 |
| 5 Nov 2021 | CNY | 1.985 | 2.128 | 1.985 | 2.042 | 2.042 | -0.01 (-0.49%) | 1,582,995 |
| 4 Nov 2021 | CNY | 2.038 | 2.052 | 2.038 | 2.052 | 2.052 | +0.031 (+1.53%) | 129,630 |
| 3 Nov 2021 | CNY | 2.017 | 2.025 | 2.001 | 2.021 | 2.021 | -0.005 (-0.25%) | 914,806 |
| 2 Nov 2021 | CNY | 2.04 | 2.049 | 2.012 | 2.026 | 2.026 | -0.014 (-0.69%) | 58,493 |
| 1 Nov 2021 | CNY | 2.036 | 2.057 | 2.033 | 2.04 | 2.04 | -0.004 (-0.20%) | 112,031 |
| 29 Oct 2021 | CNY | 2.012 | 2.047 | 2.01 | 2.044 | 2.044 | +0.024 (+1.19%) | 722,051 |
| 28 Oct 2021 | CNY | 2.04 | 2.098 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 98,100 |
| 27 Oct 2021 | CNY | 2.044 | 2.044 | 2.03 | 2.04 | 2.04 | -0.004 (-0.20%) | 50,371 |
| 26 Oct 2021 | CNY | 2.038 | 2.05 | 2.033 | 2.044 | 2.044 | +0.006 (+0.29%) | 89,753 |
| 25 Oct 2021 | CNY | 2.03 | 2.04 | 2.023 | 2.038 | 2.038 | +0.015 (+0.74%) | 164,483 |
| 22 Oct 2021 | CNY | 2.021 | 2.029 | 2.02 | 2.023 | 2.023 | +0.003 (+0.15%) | 233,824 |
| 21 Oct 2021 | CNY | 2.03 | 2.046 | 1.997 | 2.02 | 2.02 | +0.002 (+0.10%) | 252,400 |
| 20 Oct 2021 | CNY | 2.02 | 2.027 | 2.002 | 2.018 | 2.018 | -0.002 (-0.10%) | 1,188,500 |
| 19 Oct 2021 | CNY | 2.012 | 2.02 | 2.001 | 2.02 | 2.02 | +0.008 (+0.40%) | 121,533 |
| 18 Oct 2021 | CNY | 1.99 | 2.02 | 1.99 | 2.012 | 2.012 | +0.013 (+0.65%) | 287,433 |
| 15 Oct 2021 | CNY | 1.99 | 2 | 1.97 | 1.999 | 1.999 | +0.001 (+0.05%) | 274,649 |
| 14 Oct 2021 | CNY | 1.959 | 2 | 1.958 | 1.998 | 1.998 | +0.028 (+1.42%) | 141,500 |
| 13 Oct 2021 | CNY | 1.933 | 1.97 | 1.933 | 1.97 | 1.97 | -0.008 (-0.40%) | 462,048 |
| 12 Oct 2021 | CNY | 1.941 | 1.978 | 1.93 | 1.978 | 1.978 | -0.001 (-0.05%) | 399,928 |
| 11 Oct 2021 | CNY | 1.995 | 1.995 | 1.95 | 1.979 | 1.979 | -0.016 (-0.80%) | 213,291 |
| 8 Oct 2021 | CNY | 1.967 | 2.003 | 1.967 | 1.995 | 1.995 | +0.029 (+1.48%) | 548,379 |
| 30 Sep 2021 | CNY | 1.91 | 1.971 | 1.91 | 1.966 | 1.966 | +0.024 (+1.24%) | 577,998 |
| 29 Sep 2021 | CNY | 1.948 | 1.968 | 1.93 | 1.942 | 1.942 | -0.032 (-1.62%) | 234,200 |
| 28 Sep 2021 | CNY | 1.956 | 1.98 | 1.927 | 1.974 | 1.974 | +0.019 (+0.97%) | 979,200 |
| 27 Sep 2021 | CNY | 1.942 | 1.962 | 1.939 | 1.955 | 1.955 | +0.005 (+0.26%) | 1,019,122 |
| 24 Sep 2021 | CNY | 1.97 | 1.97 | 1.921 | 1.95 | 1.95 | +0.01 (+0.52%) | 166,500 |
| 23 Sep 2021 | CNY | 1.92 | 1.963 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 158,405 |
| 22 Sep 2021 | CNY | 1.97 | 1.97 | 1.921 | 1.95 | 1.95 | -0.022 (-1.12%) | 166,500 |
| 17 Sep 2021 | CNY | 1.987 | 1.991 | 1.904 | 1.972 | 1.972 | -0.013 (-0.65%) | 2,049,116 |
