| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -0.04 (-1.24%) | 35,823,201 |
| 25 Nov 2021 | CNY | 3.24 | 3.25 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 32,433,400 |
| 24 Nov 2021 | CNY | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | -0.02 (-0.61%) | 20,710,187 |
| 23 Nov 2021 | CNY | 3.23 | 3.26 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 34,274,273 |
| 22 Nov 2021 | CNY | 3.23 | 3.24 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 25,288,726 |
| 19 Nov 2021 | CNY | 3.22 | 3.24 | 3.19 | 3.23 | 3.23 | +0.01 (+0.31%) | 30,355,236 |
| 18 Nov 2021 | CNY | 3.22 | 3.24 | 3.21 | 3.22 | 3.22 | 0.0 (0.0%) | 25,253,031 |
| 17 Nov 2021 | CNY | 3.23 | 3.24 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 31,534,512 |
| 16 Nov 2021 | CNY | 3.28 | 3.28 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 32,460,399 |
| 15 Nov 2021 | CNY | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | +0.01 (+0.31%) | 27,766,555 |
| 12 Nov 2021 | CNY | 3.29 | 3.3 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 26,856,704 |
| 11 Nov 2021 | CNY | 3.26 | 3.3 | 3.24 | 3.29 | 3.29 | +0.03 (+0.92%) | 32,213,507 |
| 10 Nov 2021 | CNY | 3.3 | 3.3 | 3.23 | 3.26 | 3.26 | -0.05 (-1.51%) | 36,356,429 |
| 9 Nov 2021 | CNY | 3.31 | 3.33 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 35,433,939 |
| 8 Nov 2021 | CNY | 3.29 | 3.33 | 3.26 | 3.33 | 3.33 | +0.03 (+0.91%) | 34,186,629 |
| 5 Nov 2021 | CNY | 3.25 | 3.36 | 3.24 | 3.3 | 3.3 | +0.05 (+1.54%) | 60,052,608 |
| 4 Nov 2021 | CNY | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | +0.03 (+0.93%) | 29,300,716 |
| 3 Nov 2021 | CNY | 3.23 | 3.24 | 3.19 | 3.22 | 3.22 | 0.0 (0.0%) | 25,360,015 |
| 2 Nov 2021 | CNY | 3.26 | 3.29 | 3.18 | 3.22 | 3.22 | -0.04 (-1.23%) | 55,096,988 |
| 1 Nov 2021 | CNY | 3.24 | 3.29 | 3.2 | 3.26 | 3.26 | +0.02 (+0.62%) | 46,388,822 |
| 29 Oct 2021 | CNY | 3.19 | 3.27 | 3.13 | 3.24 | 3.24 | +0.02 (+0.62%) | 72,215,551 |
| 28 Oct 2021 | CNY | 3.19 | 3.23 | 3.15 | 3.22 | 3.22 | +0.02 (+0.63%) | 40,319,734 |
| 27 Oct 2021 | CNY | 3.26 | 3.27 | 3.18 | 3.2 | 3.2 | -0.08 (-2.44%) | 47,895,961 |
| 26 Oct 2021 | CNY | 3.29 | 3.32 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 27,421,316 |
| 25 Oct 2021 | CNY | 3.31 | 3.31 | 3.26 | 3.29 | 3.29 | -0.02 (-0.60%) | 37,332,811 |
| 22 Oct 2021 | CNY | 3.36 | 3.37 | 3.3 | 3.31 | 3.31 | -0.06 (-1.78%) | 59,628,233 |
| 21 Oct 2021 | CNY | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 43,359,547 |
| 20 Oct 2021 | CNY | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 37,388,859 |
| 19 Oct 2021 | CNY | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 41,506,932 |
| 18 Oct 2021 | CNY | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 40,579,366 |
