| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2021 | CNY | 2.48 | 2.51 | 2.47 | 2.5 | 2.5 | -0.02 (-0.79%) | 47,267,208 |
| 26 Nov 2021 | CNY | 2.54 | 2.54 | 2.51 | 2.52 | 2.52 | -0.03 (-1.18%) | 47,018,185 |
| 25 Nov 2021 | CNY | 2.58 | 2.58 | 2.54 | 2.55 | 2.55 | -0.03 (-1.16%) | 53,201,728 |
| 24 Nov 2021 | CNY | 2.59 | 2.59 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 49,189,148 |
| 23 Nov 2021 | CNY | 2.57 | 2.6 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 53,475,282 |
| 22 Nov 2021 | CNY | 2.58 | 2.6 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 45,937,675 |
| 19 Nov 2021 | CNY | 2.55 | 2.59 | 2.53 | 2.59 | 2.59 | +0.03 (+1.17%) | 46,256,844 |
| 18 Nov 2021 | CNY | 2.61 | 2.61 | 2.55 | 2.56 | 2.56 | -0.04 (-1.54%) | 62,010,110 |
| 17 Nov 2021 | CNY | 2.61 | 2.61 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 43,817,017 |
| 16 Nov 2021 | CNY | 2.6 | 2.64 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 68,818,936 |
| 15 Nov 2021 | CNY | 2.57 | 2.61 | 2.56 | 2.6 | 2.6 | +0.04 (+1.56%) | 63,068,930 |
| 12 Nov 2021 | CNY | 2.57 | 2.59 | 2.54 | 2.56 | 2.56 | -0.01 (-0.39%) | 58,576,503 |
| 11 Nov 2021 | CNY | 2.51 | 2.59 | 2.49 | 2.57 | 2.57 | +0.05 (+1.98%) | 89,116,978 |
| 10 Nov 2021 | CNY | 2.54 | 2.55 | 2.48 | 2.52 | 2.52 | -0.03 (-1.18%) | 73,840,795 |
| 9 Nov 2021 | CNY | 2.55 | 2.57 | 2.52 | 2.55 | 2.55 | -0.01 (-0.39%) | 59,791,978 |
| 8 Nov 2021 | CNY | 2.57 | 2.57 | 2.52 | 2.56 | 2.56 | -0.02 (-0.78%) | 58,399,280 |
| 5 Nov 2021 | CNY | 2.6 | 2.61 | 2.57 | 2.58 | 2.58 | -0.03 (-1.15%) | 61,681,741 |
| 4 Nov 2021 | CNY | 2.61 | 2.63 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 61,642,939 |
| 3 Nov 2021 | CNY | 2.58 | 2.62 | 2.57 | 2.61 | 2.61 | +0.03 (+1.16%) | 60,874,433 |
| 2 Nov 2021 | CNY | 2.66 | 2.67 | 2.56 | 2.58 | 2.58 | -0.07 (-2.64%) | 86,479,592 |
| 1 Nov 2021 | CNY | 2.68 | 2.7 | 2.63 | 2.65 | 2.65 | -0.03 (-1.12%) | 82,045,179 |
| 29 Oct 2021 | CNY | 2.7 | 2.73 | 2.64 | 2.68 | 2.68 | -0.02 (-0.74%) | 78,341,830 |
| 28 Oct 2021 | CNY | 2.69 | 2.76 | 2.66 | 2.7 | 2.7 | -0.17 (-5.92%) | 119,874,510 |
| 27 Oct 2021 | CNY | 2.92 | 2.98 | 2.84 | 2.87 | 2.87 | -0.08 (-2.71%) | 65,610,394 |
| 26 Oct 2021 | CNY | 2.91 | 3.02 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 68,219,313 |
| 25 Oct 2021 | CNY | 2.94 | 2.95 | 2.83 | 2.92 | 2.92 | -0.04 (-1.35%) | 61,318,874 |
| 22 Oct 2021 | CNY | 3.03 | 3.04 | 2.95 | 2.96 | 2.96 | -0.07 (-2.31%) | 60,633,562 |
| 21 Oct 2021 | CNY | 3.02 | 3.07 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 43,577,057 |
| 20 Oct 2021 | CNY | 3.1 | 3.1 | 3.03 | 3.04 | 3.04 | -0.06 (-1.94%) | 45,517,341 |
| 19 Oct 2021 | CNY | 3.14 | 3.16 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 49,281,947 |
