| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 3.92 | 3.94 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 888,338 |
| 17 Nov 2021 | CNY | 3.95 | 3.95 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 1,188,969 |
| 16 Nov 2021 | CNY | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 1,191,766 |
| 15 Nov 2021 | CNY | 3.93 | 3.95 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 1,866,600 |
| 12 Nov 2021 | CNY | 3.92 | 3.94 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,470,072 |
| 11 Nov 2021 | CNY | 3.91 | 3.98 | 3.89 | 3.95 | 3.95 | +0.04 (+1.02%) | 2,678,900 |
| 10 Nov 2021 | CNY | 3.86 | 3.92 | 3.84 | 3.91 | 3.91 | +0.05 (+1.30%) | 1,602,501 |
| 9 Nov 2021 | CNY | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 972,800 |
| 8 Nov 2021 | CNY | 3.87 | 3.89 | 3.83 | 3.88 | 3.88 | +0.01 (+0.26%) | 1,114,600 |
| 5 Nov 2021 | CNY | 3.91 | 3.91 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 1,104,000 |
| 4 Nov 2021 | CNY | 3.83 | 3.93 | 3.81 | 3.91 | 3.91 | +0.07 (+1.82%) | 3,395,657 |
| 3 Nov 2021 | CNY | 3.83 | 3.86 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 1,014,900 |
| 2 Nov 2021 | CNY | 3.86 | 3.89 | 3.8 | 3.83 | 3.83 | -0.06 (-1.54%) | 1,969,200 |
| 1 Nov 2021 | CNY | 3.85 | 3.9 | 3.84 | 3.89 | 3.89 | +0.03 (+0.78%) | 1,001,898 |
| 29 Oct 2021 | CNY | 3.81 | 3.87 | 3.8 | 3.86 | 3.86 | +0.04 (+1.05%) | 1,495,954 |
| 28 Oct 2021 | CNY | 3.86 | 3.87 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 1,447,772 |
| 27 Oct 2021 | CNY | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 1,967,630 |
| 26 Oct 2021 | CNY | 4.01 | 4.01 | 3.87 | 3.88 | 3.88 | -0.14 (-3.48%) | 4,045,400 |
| 25 Oct 2021 | CNY | 4.03 | 4.04 | 3.9 | 4.02 | 4.02 | -0.05 (-1.23%) | 4,531,864 |
| 22 Oct 2021 | CNY | 4.04 | 4.09 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 2,363,298 |
| 21 Oct 2021 | CNY | 4.03 | 4.1 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,628,501 |
| 20 Oct 2021 | CNY | 4.02 | 4.05 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 1,106,500 |
| 19 Oct 2021 | CNY | 4.04 | 4.05 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 1,168,001 |
| 18 Oct 2021 | CNY | 3.98 | 4.04 | 3.95 | 4.04 | 4.04 | +0.07 (+1.76%) | 2,146,321 |
| 15 Oct 2021 | CNY | 3.98 | 4 | 3.93 | 3.97 | 3.97 | +0.01 (+0.25%) | 2,077,401 |
| 14 Oct 2021 | CNY | 3.95 | 3.98 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 2,179,600 |
| 13 Oct 2021 | CNY | 3.99 | 4.03 | 3.92 | 3.95 | 3.95 | -0.06 (-1.50%) | 2,508,921 |
| 12 Oct 2021 | CNY | 4.08 | 4.08 | 3.97 | 4.01 | 4.01 | -0.05 (-1.23%) | 2,813,400 |
| 11 Oct 2021 | CNY | 4.14 | 4.15 | 4.04 | 4.06 | 4.06 | -0.06 (-1.46%) | 3,341,532 |
| 8 Oct 2021 | CNY | 4.05 | 4.13 | 4.05 | 4.12 | 4.12 | +0.07 (+1.73%) | 3,856,500 |
