| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 3.85 | 3.87 | 3.78 | 3.84 | 3.84 | 0.0 (0.0%) | 7,084,705 |
| 18 Nov 2021 | CNY | 3.76 | 3.87 | 3.74 | 3.84 | 3.84 | +0.09 (+2.40%) | 7,780,058 |
| 17 Nov 2021 | CNY | 3.76 | 3.77 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 4,485,310 |
| 16 Nov 2021 | CNY | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | 0.0 (0.0%) | 4,362,669 |
| 15 Nov 2021 | CNY | 3.78 | 3.79 | 3.7 | 3.77 | 3.77 | -0.01 (-0.26%) | 4,148,146 |
| 12 Nov 2021 | CNY | 3.81 | 3.83 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 2,717,971 |
| 11 Nov 2021 | CNY | 3.77 | 3.8 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 4,883,694 |
| 10 Nov 2021 | CNY | 3.7 | 3.79 | 3.68 | 3.77 | 3.77 | +0.06 (+1.62%) | 4,690,127 |
| 9 Nov 2021 | CNY | 3.72 | 3.77 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 3,960,395 |
| 8 Nov 2021 | CNY | 3.65 | 3.76 | 3.64 | 3.73 | 3.73 | +0.09 (+2.47%) | 5,551,721 |
| 5 Nov 2021 | CNY | 3.71 | 3.72 | 3.64 | 3.64 | 3.64 | -0.07 (-1.89%) | 7,280,761 |
| 4 Nov 2021 | CNY | 3.74 | 3.8 | 3.68 | 3.71 | 3.71 | -0.03 (-0.80%) | 5,331,910 |
| 3 Nov 2021 | CNY | 3.79 | 3.8 | 3.71 | 3.74 | 3.74 | +0.01 (+0.27%) | 5,879,803 |
| 2 Nov 2021 | CNY | 3.78 | 3.8 | 3.72 | 3.73 | 3.73 | -0.05 (-1.32%) | 6,354,235 |
| 1 Nov 2021 | CNY | 3.89 | 3.89 | 3.77 | 3.78 | 3.78 | -0.06 (-1.56%) | 6,433,636 |
| 29 Oct 2021 | CNY | 3.73 | 3.84 | 3.69 | 3.84 | 3.84 | +0.12 (+3.23%) | 4,591,921 |
| 28 Oct 2021 | CNY | 3.73 | 3.8 | 3.68 | 3.72 | 3.72 | -0.08 (-2.11%) | 5,156,051 |
| 27 Oct 2021 | CNY | 3.85 | 3.85 | 3.78 | 3.8 | 3.8 | -0.06 (-1.55%) | 4,437,903 |
| 26 Oct 2021 | CNY | 3.81 | 3.87 | 3.79 | 3.86 | 3.86 | +0.04 (+1.05%) | 4,267,654 |
| 25 Oct 2021 | CNY | 3.84 | 3.87 | 3.78 | 3.82 | 3.82 | -0.05 (-1.29%) | 6,382,332 |
| 22 Oct 2021 | CNY | 3.97 | 3.97 | 3.85 | 3.87 | 3.87 | -0.16 (-3.97%) | 12,266,255 |
| 21 Oct 2021 | CNY | 3.92 | 4.06 | 3.83 | 4.03 | 4.03 | +0.12 (+3.07%) | 11,763,755 |
| 20 Oct 2021 | CNY | 3.87 | 3.94 | 3.83 | 3.91 | 3.91 | +0.04 (+1.03%) | 9,834,398 |
| 19 Oct 2021 | CNY | 3.94 | 3.95 | 3.83 | 3.87 | 3.87 | -0.03 (-0.77%) | 9,154,998 |
| 18 Oct 2021 | CNY | 3.88 | 3.93 | 3.87 | 3.9 | 3.9 | -0.03 (-0.76%) | 6,302,754 |
| 15 Oct 2021 | CNY | 4 | 4 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 6,077,143 |
| 14 Oct 2021 | CNY | 3.94 | 4 | 3.9 | 3.95 | 3.95 | -0.01 (-0.25%) | 6,788,550 |
| 13 Oct 2021 | CNY | 4.03 | 4.09 | 3.94 | 3.96 | 3.96 | -0.03 (-0.75%) | 9,874,739 |
| 12 Oct 2021 | CNY | 4.16 | 4.18 | 3.88 | 3.99 | 3.99 | -0.2 (-4.77%) | 23,872,274 |
| 11 Oct 2021 | CNY | 4.25 | 4.27 | 4.15 | 4.19 | 4.19 | -0.06 (-1.41%) | 7,434,449 |
