| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 3.94 | 3.97 | 3.93 | 3.97 | 3.97 | +0.01 (+0.25%) | 3,462,102 |
| 25 Nov 2021 | CNY | 3.94 | 4.02 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 5,335,502 |
| 24 Nov 2021 | CNY | 3.92 | 3.94 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 5,952,802 |
| 23 Nov 2021 | CNY | 3.92 | 3.93 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 5,836,726 |
| 22 Nov 2021 | CNY | 3.9 | 3.92 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 5,007,400 |
| 19 Nov 2021 | CNY | 3.88 | 3.9 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 6,505,885 |
| 18 Nov 2021 | CNY | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 3,851,245 |
| 17 Nov 2021 | CNY | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | +0.03 (+0.78%) | 5,284,906 |
| 16 Nov 2021 | CNY | 3.87 | 3.88 | 3.85 | 3.85 | 3.85 | -0.02 (-0.52%) | 1,468,776 |
| 15 Nov 2021 | CNY | 3.84 | 3.87 | 3.83 | 3.87 | 3.87 | +0.03 (+0.78%) | 1,344,862 |
| 12 Nov 2021 | CNY | 3.86 | 3.86 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 2,225,000 |
| 11 Nov 2021 | CNY | 3.9 | 3.9 | 3.86 | 3.86 | 3.86 | -0.01 (-0.26%) | 2,867,278 |
| 10 Nov 2021 | CNY | 3.85 | 3.88 | 3.83 | 3.87 | 3.87 | +0.02 (+0.52%) | 1,301,243 |
| 9 Nov 2021 | CNY | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | -0.02 (-0.52%) | 2,595,700 |
| 8 Nov 2021 | CNY | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 1,370,216 |
| 5 Nov 2021 | CNY | 3.9 | 3.91 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 1,818,100 |
| 4 Nov 2021 | CNY | 3.88 | 3.93 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 3,899,540 |
| 3 Nov 2021 | CNY | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 748,902 |
| 2 Nov 2021 | CNY | 3.89 | 3.9 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 5,243,300 |
| 1 Nov 2021 | CNY | 3.86 | 3.88 | 3.82 | 3.88 | 3.88 | +0.02 (+0.52%) | 2,768,294 |
| 29 Oct 2021 | CNY | 3.9 | 3.9 | 3.78 | 3.86 | 3.86 | -0.05 (-1.28%) | 5,343,902 |
| 28 Oct 2021 | CNY | 3.91 | 3.92 | 3.87 | 3.91 | 3.91 | 0.0 (0.0%) | 1,435,600 |
| 27 Oct 2021 | CNY | 3.94 | 3.95 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 1,139,502 |
| 26 Oct 2021 | CNY | 3.94 | 3.96 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 1,630,600 |
| 25 Oct 2021 | CNY | 3.93 | 3.93 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,642,802 |
| 22 Oct 2021 | CNY | 3.92 | 3.94 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 941,082 |
| 21 Oct 2021 | CNY | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -0.02 (-0.51%) | 1,397,600 |
| 20 Oct 2021 | CNY | 3.94 | 3.94 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 1,034,752 |
| 19 Oct 2021 | CNY | 3.93 | 3.94 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,186,900 |
| 18 Oct 2021 | CNY | 3.92 | 3.94 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 976,300 |
