| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 3.69 | 3.71 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 1,983,166 |
| 24 Nov 2021 | CNY | 3.71 | 3.71 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 1,360,150 |
| 23 Nov 2021 | CNY | 3.69 | 3.71 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 2,370,250 |
| 22 Nov 2021 | CNY | 3.69 | 3.7 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 1,452,542 |
| 19 Nov 2021 | CNY | 3.66 | 3.7 | 3.65 | 3.68 | 3.68 | +0.01 (+0.27%) | 1,429,000 |
| 18 Nov 2021 | CNY | 3.66 | 3.69 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 1,829,173 |
| 17 Nov 2021 | CNY | 3.69 | 3.71 | 3.66 | 3.68 | 3.68 | -0.02 (-0.54%) | 2,757,619 |
| 16 Nov 2021 | CNY | 3.64 | 3.74 | 3.64 | 3.7 | 3.7 | +0.06 (+1.65%) | 4,398,099 |
| 15 Nov 2021 | CNY | 3.65 | 3.67 | 3.61 | 3.64 | 3.64 | +0.05 (+1.39%) | 2,652,265 |
| 12 Nov 2021 | CNY | 3.6 | 3.6 | 3.57 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,233,994 |
| 11 Nov 2021 | CNY | 3.56 | 3.6 | 3.56 | 3.6 | 3.6 | +0.03 (+0.84%) | 2,613,650 |
| 10 Nov 2021 | CNY | 3.57 | 3.58 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 1,313,000 |
| 9 Nov 2021 | CNY | 3.54 | 3.57 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 914,100 |
| 8 Nov 2021 | CNY | 3.53 | 3.57 | 3.53 | 3.55 | 3.55 | +0.02 (+0.57%) | 1,146,740 |
| 5 Nov 2021 | CNY | 3.57 | 3.57 | 3.51 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,484,600 |
| 4 Nov 2021 | CNY | 3.5 | 3.57 | 3.49 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,728,180 |
| 3 Nov 2021 | CNY | 3.47 | 3.51 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 973,900 |
| 2 Nov 2021 | CNY | 3.53 | 3.55 | 3.45 | 3.48 | 3.48 | -0.06 (-1.69%) | 2,271,936 |
| 1 Nov 2021 | CNY | 3.54 | 3.56 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 1,770,049 |
| 29 Oct 2021 | CNY | 3.5 | 3.55 | 3.48 | 3.54 | 3.54 | +0.05 (+1.43%) | 1,615,432 |
| 28 Oct 2021 | CNY | 3.57 | 3.57 | 3.48 | 3.49 | 3.49 | -0.07 (-1.97%) | 2,866,836 |
| 27 Oct 2021 | CNY | 3.61 | 3.61 | 3.54 | 3.56 | 3.56 | -0.04 (-1.11%) | 1,813,912 |
| 26 Oct 2021 | CNY | 3.64 | 3.64 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 2,529,200 |
| 25 Oct 2021 | CNY | 3.68 | 3.69 | 3.61 | 3.62 | 3.62 | -0.08 (-2.16%) | 4,497,898 |
| 22 Oct 2021 | CNY | 3.71 | 3.77 | 3.66 | 3.7 | 3.7 | -0.07 (-1.86%) | 7,567,300 |
| 21 Oct 2021 | CNY | 3.76 | 3.98 | 3.71 | 3.77 | 3.77 | +0.12 (+3.29%) | 15,712,495 |
| 20 Oct 2021 | CNY | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | +0.02 (+0.55%) | 1,525,450 |
| 19 Oct 2021 | CNY | 3.65 | 3.67 | 3.62 | 3.63 | 3.63 | -0.02 (-0.55%) | 1,192,796 |
| 18 Oct 2021 | CNY | 3.63 | 3.65 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 1,296,202 |
| 15 Oct 2021 | CNY | 3.67 | 3.67 | 3.6 | 3.62 | 3.62 | -0.05 (-1.36%) | 1,858,750 |
