| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 3.24 | 3.16 | 3.18 | 3.19 | 3.19 | +0.01 (+0.31%) | 9,124,636 |
| 24 Nov 2021 | CNY | 3.29 | 3.14 | 3.27 | 3.18 | 3.18 | -0.12 (-3.64%) | 13,182,201 |
| 23 Nov 2021 | CNY | 3.4 | 3.28 | 3.38 | 3.3 | 3.3 | -0.08 (-2.37%) | 11,383,600 |
| 22 Nov 2021 | CNY | 3.46 | 3.36 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 7,455,400 |
| 19 Nov 2021 | CNY | 3.45 | 3.38 | 3.41 | 3.41 | 3.41 | -0.03 (-0.87%) | 7,287,657 |
| 18 Nov 2021 | CNY | 3.48 | 3.35 | 3.37 | 3.44 | 3.44 | +0.09 (+2.69%) | 10,891,900 |
| 17 Nov 2021 | CNY | 3.38 | 3.24 | 3.29 | 3.35 | 3.35 | +0.08 (+2.45%) | 8,226,251 |
| 16 Nov 2021 | CNY | 3.34 | 3.25 | 3.27 | 3.27 | 3.27 | -0.01 (-0.30%) | 7,536,900 |
| 15 Nov 2021 | CNY | 3.4 | 3.28 | 3.36 | 3.28 | 3.28 | -0.11 (-3.24%) | 10,275,500 |
| 12 Nov 2021 | CNY | 3.44 | 3.37 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 6,653,901 |
| 11 Nov 2021 | CNY | 3.46 | 3.36 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 8,468,902 |
| 10 Nov 2021 | CNY | 3.48 | 3.38 | 3.45 | 3.43 | 3.43 | -0.03 (-0.87%) | 7,547,401 |
| 9 Nov 2021 | CNY | 3.53 | 3.41 | 3.51 | 3.46 | 3.46 | -0.01 (-0.29%) | 9,604,015 |
| 8 Nov 2021 | CNY | 3.53 | 3.33 | 3.39 | 3.47 | 3.47 | +0.07 (+2.06%) | 10,488,900 |
| 5 Nov 2021 | CNY | 3.51 | 3.35 | 3.37 | 3.4 | 3.4 | +0.05 (+1.49%) | 15,294,771 |
| 4 Nov 2021 | CNY | 3.35 | 3.17 | 3.22 | 3.35 | 3.35 | +0.16 (+5.02%) | 9,884,471 |
| 3 Nov 2021 | CNY | 3.24 | 3.16 | 3.24 | 3.19 | 3.19 | -0.01 (-0.31%) | 6,417,900 |
| 2 Nov 2021 | CNY | 3.31 | 3.16 | 3.27 | 3.2 | 3.2 | -0.02 (-0.62%) | 11,074,800 |
| 1 Nov 2021 | CNY | 3.22 | 3.05 | 3.06 | 3.22 | 3.22 | +0.15 (+4.89%) | 9,733,577 |
| 29 Oct 2021 | CNY | 3.17 | 3.02 | 3.13 | 3.07 | 3.07 | -0.06 (-1.92%) | 11,093,860 |
| 28 Oct 2021 | CNY | 3.28 | 3.13 | 3.23 | 3.13 | 3.13 | -0.08 (-2.49%) | 7,698,200 |
| 27 Oct 2021 | CNY | 3.24 | 3.05 | 3.11 | 3.21 | 3.21 | +0.08 (+2.56%) | 11,566,800 |
| 26 Oct 2021 | CNY | 3.24 | 3.12 | 3.24 | 3.13 | 3.13 | -0.11 (-3.40%) | 12,374,100 |
| 25 Oct 2021 | CNY | 3.34 | 3.2 | 3.34 | 3.24 | 3.24 | -0.06 (-1.82%) | 9,975,700 |
| 22 Oct 2021 | CNY | 3.43 | 3.28 | 3.39 | 3.3 | 3.3 | -0.09 (-2.65%) | 8,407,400 |
| 21 Oct 2021 | CNY | 3.44 | 3.32 | 3.36 | 3.39 | 3.39 | +0.05 (+1.50%) | 8,520,700 |
| 20 Oct 2021 | CNY | 3.39 | 3.28 | 3.37 | 3.34 | 3.34 | -0.06 (-1.76%) | 10,292,900 |
| 19 Oct 2021 | CNY | 3.52 | 3.35 | 3.48 | 3.4 | 3.4 | -0.02 (-0.58%) | 9,999,373 |
| 18 Oct 2021 | CNY | 3.52 | 3.4 | 3.48 | 3.42 | 3.42 | -0.05 (-1.44%) | 8,729,715 |
| 15 Oct 2021 | CNY | 3.51 | 3.35 | 3.42 | 3.47 | 3.47 | +0.1 (+2.97%) | 11,360,707 |
