| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2021 | CNY | 3.38 | 3.58 | 3.38 | 3.48 | 3.48 | +0.09 (+2.65%) | 32,119,591 |
| 22 Nov 2021 | CNY | 3.4 | 3.44 | 3.37 | 3.39 | 3.39 | +0.01 (+0.30%) | 21,076,850 |
| 19 Nov 2021 | CNY | 3.31 | 3.4 | 3.31 | 3.38 | 3.38 | +0.04 (+1.20%) | 18,655,100 |
| 18 Nov 2021 | CNY | 3.42 | 3.43 | 3.33 | 3.34 | 3.34 | -0.09 (-2.62%) | 25,114,600 |
| 17 Nov 2021 | CNY | 3.31 | 3.45 | 3.28 | 3.43 | 3.43 | +0.1 (+3.00%) | 31,601,100 |
| 16 Nov 2021 | CNY | 3.42 | 3.45 | 3.32 | 3.33 | 3.33 | -0.12 (-3.48%) | 39,194,858 |
| 15 Nov 2021 | CNY | 3.42 | 3.5 | 3.36 | 3.45 | 3.45 | +0.06 (+1.77%) | 32,638,378 |
| 12 Nov 2021 | CNY | 3.39 | 3.47 | 3.3 | 3.39 | 3.39 | -0.03 (-0.88%) | 48,203,410 |
| 11 Nov 2021 | CNY | 3.4 | 3.55 | 3.33 | 3.42 | 3.42 | -0.35 (-9.28%) | 87,748,686 |
| 10 Nov 2021 | CNY | 3.54 | 3.81 | 3.51 | 3.77 | 3.77 | +0.29 (+8.33%) | 57,411,935 |
| 9 Nov 2021 | CNY | 3.59 | 3.95 | 3.46 | 3.48 | 3.48 | -0.11 (-3.06%) | 85,742,003 |
| 8 Nov 2021 | CNY | 3.33 | 3.66 | 3.31 | 3.59 | 3.59 | +0.24 (+7.16%) | 49,991,310 |
| 5 Nov 2021 | CNY | 3.26 | 3.38 | 3.23 | 3.35 | 3.35 | +0.08 (+2.45%) | 34,912,857 |
| 4 Nov 2021 | CNY | 3.25 | 3.32 | 3.21 | 3.27 | 3.27 | +0.01 (+0.31%) | 24,981,341 |
| 3 Nov 2021 | CNY | 3.13 | 3.3 | 3.13 | 3.26 | 3.26 | +0.13 (+4.15%) | 32,242,100 |
| 2 Nov 2021 | CNY | 3.2 | 3.24 | 3.09 | 3.13 | 3.13 | -0.07 (-2.19%) | 29,070,278 |
| 1 Nov 2021 | CNY | 3.12 | 3.35 | 3.11 | 3.2 | 3.2 | +0.06 (+1.91%) | 37,745,763 |
| 29 Oct 2021 | CNY | 2.95 | 3.15 | 2.95 | 3.14 | 3.14 | +0.2 (+6.80%) | 32,297,340 |
| 28 Oct 2021 | CNY | 2.88 | 3 | 2.84 | 2.94 | 2.94 | +0.04 (+1.38%) | 24,311,957 |
| 27 Oct 2021 | CNY | 3.03 | 3.03 | 2.9 | 2.9 | 2.9 | -0.18 (-5.84%) | 34,269,695 |
| 26 Oct 2021 | CNY | 3.11 | 3.15 | 3.07 | 3.08 | 3.08 | -0.08 (-2.53%) | 26,361,429 |
| 25 Oct 2021 | CNY | 3.15 | 3.19 | 3.12 | 3.16 | 3.16 | -0.02 (-0.63%) | 20,090,950 |
| 22 Oct 2021 | CNY | 3.15 | 3.2 | 3.07 | 3.18 | 3.18 | 0.0 (0.0%) | 37,027,732 |
| 21 Oct 2021 | CNY | 3.4 | 3.4 | 3.17 | 3.18 | 3.18 | -0.13 (-3.93%) | 51,796,791 |
| 20 Oct 2021 | CNY | 3.1 | 3.35 | 3.1 | 3.31 | 3.31 | +0.18 (+5.75%) | 55,347,503 |
| 19 Oct 2021 | CNY | 3.07 | 3.14 | 2.98 | 3.13 | 3.13 | +0.07 (+2.29%) | 31,712,041 |
| 18 Oct 2021 | CNY | 3.05 | 3.11 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 21,824,291 |
| 15 Oct 2021 | CNY | 3.07 | 3.12 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 26,474,148 |
| 14 Oct 2021 | CNY | 3.13 | 3.25 | 3.06 | 3.1 | 3.1 | -0.03 (-0.96%) | 32,246,060 |
| 13 Oct 2021 | CNY | 3.1 | 3.17 | 3.04 | 3.13 | 3.13 | +0.03 (+0.97%) | 28,476,200 |
