| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 3.9 | 3.93 | 3.79 | 3.81 | 3.81 | -0.09 (-2.31%) | 7,440,968 |
| 17 Nov 2021 | CNY | 3.8 | 3.9 | 3.77 | 3.9 | 3.9 | +0.09 (+2.36%) | 8,190,100 |
| 16 Nov 2021 | CNY | 3.88 | 3.92 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 9,008,271 |
| 15 Nov 2021 | CNY | 3.73 | 3.84 | 3.69 | 3.82 | 3.82 | +0.07 (+1.87%) | 7,456,860 |
| 12 Nov 2021 | CNY | 3.66 | 3.76 | 3.64 | 3.75 | 3.75 | +0.08 (+2.18%) | 5,793,800 |
| 11 Nov 2021 | CNY | 3.63 | 3.69 | 3.6 | 3.67 | 3.67 | +0.03 (+0.82%) | 5,010,700 |
| 10 Nov 2021 | CNY | 3.58 | 3.65 | 3.56 | 3.64 | 3.64 | +0.06 (+1.68%) | 4,261,800 |
| 9 Nov 2021 | CNY | 3.57 | 3.61 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 3,731,400 |
| 8 Nov 2021 | CNY | 3.59 | 3.59 | 3.52 | 3.57 | 3.57 | +0.03 (+0.85%) | 4,894,200 |
| 5 Nov 2021 | CNY | 3.48 | 3.61 | 3.48 | 3.54 | 3.54 | +0.05 (+1.43%) | 7,714,356 |
| 4 Nov 2021 | CNY | 3.47 | 3.52 | 3.45 | 3.49 | 3.49 | +0.04 (+1.16%) | 4,108,385 |
| 3 Nov 2021 | CNY | 3.39 | 3.51 | 3.36 | 3.45 | 3.45 | +0.07 (+2.07%) | 3,965,106 |
| 2 Nov 2021 | CNY | 3.51 | 3.53 | 3.34 | 3.38 | 3.38 | -0.11 (-3.15%) | 4,233,002 |
| 1 Nov 2021 | CNY | 3.45 | 3.51 | 3.43 | 3.49 | 3.49 | +0.05 (+1.45%) | 4,004,925 |
| 29 Oct 2021 | CNY | 3.33 | 3.47 | 3.33 | 3.44 | 3.44 | +0.12 (+3.61%) | 6,640,322 |
| 28 Oct 2021 | CNY | 3.38 | 3.39 | 3.29 | 3.32 | 3.32 | -0.06 (-1.78%) | 3,837,000 |
| 27 Oct 2021 | CNY | 3.43 | 3.44 | 3.32 | 3.38 | 3.38 | -0.12 (-3.43%) | 10,016,500 |
| 26 Oct 2021 | CNY | 3.55 | 3.56 | 3.49 | 3.5 | 3.5 | -0.13 (-3.58%) | 6,739,827 |
| 25 Oct 2021 | CNY | 3.66 | 3.67 | 3.6 | 3.63 | 3.63 | -0.07 (-1.89%) | 5,314,629 |
| 22 Oct 2021 | CNY | 3.69 | 3.73 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 3,609,940 |
| 21 Oct 2021 | CNY | 3.79 | 3.79 | 3.69 | 3.71 | 3.71 | -0.06 (-1.59%) | 4,291,500 |
| 20 Oct 2021 | CNY | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 4,779,584 |
| 19 Oct 2021 | CNY | 3.92 | 3.93 | 3.84 | 3.85 | 3.85 | -0.07 (-1.79%) | 3,716,520 |
| 18 Oct 2021 | CNY | 3.88 | 3.94 | 3.82 | 3.92 | 3.92 | +0.02 (+0.51%) | 3,840,400 |
| 15 Oct 2021 | CNY | 3.96 | 3.99 | 3.9 | 3.9 | 3.9 | -0.06 (-1.52%) | 3,467,700 |
| 14 Oct 2021 | CNY | 3.93 | 3.97 | 3.87 | 3.96 | 3.96 | -0.01 (-0.25%) | 4,355,420 |
| 13 Oct 2021 | CNY | 3.95 | 4.04 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 5,485,500 |
| 12 Oct 2021 | CNY | 4.01 | 4.15 | 3.93 | 3.96 | 3.96 | -0.03 (-0.75%) | 7,906,500 |
| 11 Oct 2021 | CNY | 4 | 4.02 | 3.92 | 3.99 | 3.99 | -0.01 (-0.25%) | 4,449,500 |
| 8 Oct 2021 | CNY | 3.86 | 4.03 | 3.86 | 4 | 4 | +0.16 (+4.17%) | 7,687,417 |
