| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 1.89 | 1.9 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 7,060,482 |
| 17 Nov 2021 | CNY | 1.85 | 1.9 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 9,169,220 |
| 16 Nov 2021 | CNY | 1.88 | 1.9 | 1.82 | 1.86 | 1.86 | 0.0 (0.0%) | 10,489,124 |
| 15 Nov 2021 | CNY | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 9,512,470 |
| 12 Nov 2021 | CNY | 1.89 | 1.9 | 1.84 | 1.87 | 1.87 | -0.03 (-1.58%) | 18,693,660 |
| 11 Nov 2021 | CNY | 1.78 | 1.95 | 1.77 | 1.9 | 1.9 | +0.12 (+6.74%) | 25,664,196 |
| 10 Nov 2021 | CNY | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 5,468,822 |
| 9 Nov 2021 | CNY | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 3,118,800 |
| 8 Nov 2021 | CNY | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 3,457,636 |
| 5 Nov 2021 | CNY | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 6,021,396 |
| 4 Nov 2021 | CNY | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 6,610,000 |
| 3 Nov 2021 | CNY | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,555,056 |
| 2 Nov 2021 | CNY | 1.79 | 1.8 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 4,464,600 |
| 1 Nov 2021 | CNY | 1.77 | 1.8 | 1.74 | 1.79 | 1.79 | +0.01 (+0.56%) | 5,320,660 |
| 29 Oct 2021 | CNY | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 6,100,810 |
| 28 Oct 2021 | CNY | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 6,584,424 |
| 27 Oct 2021 | CNY | 1.79 | 1.8 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 6,624,296 |
| 26 Oct 2021 | CNY | 1.85 | 1.87 | 1.78 | 1.79 | 1.79 | -0.07 (-3.76%) | 8,209,800 |
| 25 Oct 2021 | CNY | 1.87 | 1.89 | 1.84 | 1.86 | 1.86 | -0.03 (-1.59%) | 9,900,288 |
| 22 Oct 2021 | CNY | 1.87 | 1.9 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 7,443,404 |
| 21 Oct 2021 | CNY | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 4,587,751 |
| 20 Oct 2021 | CNY | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 6,499,056 |
| 19 Oct 2021 | CNY | 1.92 | 1.93 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 5,062,100 |
| 18 Oct 2021 | CNY | 1.9 | 1.93 | 1.88 | 1.93 | 1.93 | +0.04 (+2.12%) | 7,590,073 |
| 15 Oct 2021 | CNY | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 5,409,409 |
| 14 Oct 2021 | CNY | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 4,727,170 |
| 13 Oct 2021 | CNY | 1.92 | 1.92 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 4,456,000 |
| 12 Oct 2021 | CNY | 1.94 | 1.95 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 5,905,907 |
| 11 Oct 2021 | CNY | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 7,076,230 |
| 8 Oct 2021 | CNY | 1.91 | 1.95 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 9,566,900 |
