| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | CNY | 2.588 | 2.603 | 2.38 | 2.586 | 2.586 | +0.008 (+0.31%) | 362,651 |
| 7 Dec 2021 | CNY | 2.552 | 2.596 | 2.508 | 2.578 | 2.578 | +0.079 (+3.16%) | 108,544 |
| 6 Dec 2021 | CNY | 2.413 | 2.538 | 2.361 | 2.499 | 2.499 | +0.113 (+4.74%) | 191,131 |
| 3 Dec 2021 | CNY | 2.41 | 2.452 | 2.373 | 2.386 | 2.386 | -0.006 (-0.25%) | 98,233 |
| 2 Dec 2021 | CNY | 2.433 | 2.433 | 2.368 | 2.392 | 2.392 | +0.011 (+0.46%) | 191,845 |
| 1 Dec 2021 | CNY | 2.42 | 2.455 | 2.347 | 2.381 | 2.381 | +0.049 (+2.10%) | 133,508 |
| 30 Nov 2021 | CNY | 2.33 | 2.381 | 2.284 | 2.332 | 2.332 | -0.091 (-3.76%) | 121,502 |
| 29 Nov 2021 | CNY | 2.36 | 2.472 | 2.341 | 2.423 | 2.423 | +0.04 (+1.68%) | 302,479 |
| 26 Nov 2021 | CNY | 2.42 | 2.491 | 2.248 | 2.383 | 2.383 | -0.237 (-9.05%) | 510,488 |
| 25 Nov 2021 | CNY | 2.536 | 2.649 | 2.525 | 2.62 | 2.62 | +0.099 (+3.93%) | 78,459 |
| 24 Nov 2021 | CNY | 2.514 | 2.581 | 2.412 | 2.521 | 2.521 | +0.005 (+0.20%) | 203,877 |
| 23 Nov 2021 | CNY | 2.57 | 2.575 | 2.499 | 2.516 | 2.516 | -0.065 (-2.52%) | 101,516 |
| 22 Nov 2021 | CNY | 2.45 | 2.619 | 2.45 | 2.581 | 2.581 | +0.116 (+4.71%) | 371,698 |
| 19 Nov 2021 | CNY | 2.57 | 2.57 | 2.428 | 2.465 | 2.465 | -0.074 (-2.91%) | 253,768 |
| 18 Nov 2021 | CNY | 2.562 | 2.584 | 2.527 | 2.539 | 2.539 | -0.025 (-0.98%) | 303,964 |
| 17 Nov 2021 | CNY | 2.613 | 2.631 | 2.56 | 2.564 | 2.564 | -0.059 (-2.25%) | 124,345 |
| 16 Nov 2021 | CNY | 2.649 | 2.677 | 2.612 | 2.623 | 2.623 | -0.018 (-0.68%) | 385,779 |
| 15 Nov 2021 | CNY | 2.67 | 2.714 | 2.628 | 2.641 | 2.641 | -0.032 (-1.20%) | 121,638 |
| 12 Nov 2021 | CNY | 2.737 | 2.738 | 2.646 | 2.673 | 2.673 | -0.05 (-1.84%) | 135,195 |
| 11 Nov 2021 | CNY | 2.823 | 2.831 | 2.701 | 2.723 | 2.723 | -0.098 (-3.47%) | 286,042 |
| 10 Nov 2021 | CNY | 2.881 | 2.924 | 2.821 | 2.821 | 2.821 | -0.046 (-1.60%) | 74,792 |
| 9 Nov 2021 | CNY | 2.957 | 2.981 | 2.866 | 2.867 | 2.867 | -0.073 (-2.48%) | 65,018 |
| 8 Nov 2021 | CNY | 2.922 | 2.959 | 2.904 | 2.94 | 2.94 | +0.046 (+1.59%) | 58,103 |
| 5 Nov 2021 | CNY | 2.779 | 2.933 | 2.72 | 2.894 | 2.894 | +0.112 (+4.03%) | 176,035 |
| 4 Nov 2021 | CNY | 2.769 | 2.864 | 2.75 | 2.782 | 2.782 | +0.037 (+1.35%) | 112,342 |
| 3 Nov 2021 | CNY | 2.75 | 2.809 | 2.679 | 2.745 | 2.745 | -0.035 (-1.26%) | 313,010 |
| 2 Nov 2021 | CNY | 2.852 | 2.908 | 2.759 | 2.78 | 2.78 | -0.096 (-3.34%) | 382,920 |
| 1 Nov 2021 | CNY | 2.908 | 2.931 | 2.861 | 2.876 | 2.876 | +0.013 (+0.45%) | 116,136 |
| 29 Oct 2021 | CNY | 2.918 | 2.97 | 2.848 | 2.863 | 2.863 | -0.089 (-3.01%) | 210,321 |
| 28 Oct 2021 | CNY | 2.859 | 2.952 | 2.828 | 2.952 | 2.952 | +0.077 (+2.68%) | 409,387 |
