| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 3.61 | 3.65 | 3.57 | 3.58 | 3.58 | -0.05 (-1.38%) | 3,604,302 |
| 25 Nov 2021 | CNY | 3.61 | 3.68 | 3.58 | 3.63 | 3.63 | +0.02 (+0.55%) | 4,472,404 |
| 24 Nov 2021 | CNY | 3.54 | 3.64 | 3.5 | 3.61 | 3.61 | +0.09 (+2.56%) | 5,664,863 |
| 23 Nov 2021 | CNY | 3.48 | 3.53 | 3.47 | 3.52 | 3.52 | +0.02 (+0.57%) | 2,581,102 |
| 22 Nov 2021 | CNY | 3.54 | 3.54 | 3.46 | 3.5 | 3.5 | -0.02 (-0.57%) | 2,416,702 |
| 19 Nov 2021 | CNY | 3.47 | 3.53 | 3.44 | 3.52 | 3.52 | +0.07 (+2.03%) | 3,221,800 |
| 18 Nov 2021 | CNY | 3.52 | 3.54 | 3.45 | 3.45 | 3.45 | -0.07 (-1.99%) | 3,370,788 |
| 17 Nov 2021 | CNY | 3.52 | 3.56 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 2,456,060 |
| 16 Nov 2021 | CNY | 3.58 | 3.61 | 3.54 | 3.54 | 3.54 | -0.05 (-1.39%) | 2,603,043 |
| 15 Nov 2021 | CNY | 3.56 | 3.59 | 3.52 | 3.59 | 3.59 | +0.04 (+1.13%) | 3,480,003 |
| 12 Nov 2021 | CNY | 3.56 | 3.58 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 2,454,600 |
| 11 Nov 2021 | CNY | 3.52 | 3.57 | 3.48 | 3.55 | 3.55 | +0.05 (+1.43%) | 3,572,500 |
| 10 Nov 2021 | CNY | 3.45 | 3.51 | 3.42 | 3.5 | 3.5 | +0.05 (+1.45%) | 3,018,960 |
| 9 Nov 2021 | CNY | 3.42 | 3.52 | 3.41 | 3.45 | 3.45 | -0.02 (-0.58%) | 3,134,102 |
| 8 Nov 2021 | CNY | 3.36 | 3.48 | 3.3 | 3.47 | 3.47 | -0.1 (-2.80%) | 8,727,241 |
| 5 Nov 2021 | CNY | 3.58 | 3.61 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 2,216,064 |
| 4 Nov 2021 | CNY | 3.53 | 3.59 | 3.51 | 3.58 | 3.58 | +0.05 (+1.42%) | 2,527,500 |
| 3 Nov 2021 | CNY | 3.5 | 3.54 | 3.47 | 3.53 | 3.53 | +0.04 (+1.15%) | 1,702,800 |
| 2 Nov 2021 | CNY | 3.53 | 3.57 | 3.46 | 3.49 | 3.49 | -0.04 (-1.13%) | 2,975,701 |
| 1 Nov 2021 | CNY | 3.55 | 3.56 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 2,608,800 |
| 29 Oct 2021 | CNY | 3.43 | 3.58 | 3.41 | 3.56 | 3.56 | +0.12 (+3.49%) | 3,493,182 |
| 28 Oct 2021 | CNY | 3.48 | 3.5 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 2,936,202 |
| 27 Oct 2021 | CNY | 3.57 | 3.58 | 3.48 | 3.5 | 3.5 | -0.06 (-1.69%) | 4,113,333 |
| 26 Oct 2021 | CNY | 3.53 | 3.57 | 3.52 | 3.56 | 3.56 | +0.02 (+0.56%) | 2,709,326 |
| 25 Oct 2021 | CNY | 3.57 | 3.59 | 3.52 | 3.54 | 3.54 | -0.03 (-0.84%) | 2,496,816 |
| 22 Oct 2021 | CNY | 3.57 | 3.61 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 3,090,988 |
| 21 Oct 2021 | CNY | 3.62 | 3.64 | 3.55 | 3.57 | 3.57 | -0.05 (-1.38%) | 3,973,488 |
| 20 Oct 2021 | CNY | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 3,793,900 |
| 19 Oct 2021 | CNY | 3.69 | 3.7 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 4,460,500 |
| 18 Oct 2021 | CNY | 3.73 | 3.73 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 4,395,200 |
