| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 3.47 | 3.52 | 3.44 | 3.5 | 3.5 | +0.03 (+0.86%) | 1,809,262 |
| 17 Nov 2021 | CNY | 3.5 | 3.54 | 3.46 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,714,900 |
| 16 Nov 2021 | CNY | 3.52 | 3.56 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 1,545,046 |
| 15 Nov 2021 | CNY | 3.42 | 3.57 | 3.39 | 3.54 | 3.54 | +0.11 (+3.21%) | 4,036,934 |
| 12 Nov 2021 | CNY | 3.44 | 3.46 | 3.38 | 3.43 | 3.43 | -0.01 (-0.29%) | 1,682,600 |
| 11 Nov 2021 | CNY | 3.36 | 3.46 | 3.35 | 3.44 | 3.44 | +0.06 (+1.78%) | 1,909,300 |
| 10 Nov 2021 | CNY | 3.39 | 3.39 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 1,210,100 |
| 9 Nov 2021 | CNY | 3.37 | 3.41 | 3.33 | 3.38 | 3.38 | +0.02 (+0.60%) | 1,245,500 |
| 8 Nov 2021 | CNY | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 626,300 |
| 5 Nov 2021 | CNY | 3.33 | 3.36 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,627,400 |
| 4 Nov 2021 | CNY | 3.26 | 3.34 | 3.26 | 3.33 | 3.33 | +0.06 (+1.83%) | 1,336,700 |
| 3 Nov 2021 | CNY | 3.24 | 3.29 | 3.24 | 3.27 | 3.27 | 0.0 (0.0%) | 1,192,602 |
| 2 Nov 2021 | CNY | 3.29 | 3.33 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 1,599,348 |
| 1 Nov 2021 | CNY | 3.24 | 3.33 | 3.24 | 3.3 | 3.3 | +0.01 (+0.30%) | 1,522,710 |
| 29 Oct 2021 | CNY | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | +0.02 (+0.61%) | 1,589,811 |
| 28 Oct 2021 | CNY | 3.38 | 3.39 | 3.26 | 3.27 | 3.27 | -0.13 (-3.82%) | 3,289,700 |
| 27 Oct 2021 | CNY | 3.39 | 3.42 | 3.34 | 3.4 | 3.4 | 0.0 (0.0%) | 1,477,900 |
| 26 Oct 2021 | CNY | 3.38 | 3.41 | 3.34 | 3.4 | 3.4 | +0.02 (+0.59%) | 1,491,134 |
| 25 Oct 2021 | CNY | 3.4 | 3.4 | 3.31 | 3.38 | 3.38 | -0.03 (-0.88%) | 2,550,200 |
| 22 Oct 2021 | CNY | 3.43 | 3.49 | 3.41 | 3.41 | 3.41 | -0.03 (-0.87%) | 2,031,800 |
| 21 Oct 2021 | CNY | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,130,100 |
| 20 Oct 2021 | CNY | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 1,197,919 |
| 19 Oct 2021 | CNY | 3.47 | 3.48 | 3.42 | 3.45 | 3.45 | -0.02 (-0.58%) | 1,458,801 |
| 18 Oct 2021 | CNY | 3.45 | 3.48 | 3.41 | 3.47 | 3.47 | +0.04 (+1.17%) | 1,508,369 |
| 15 Oct 2021 | CNY | 3.52 | 3.52 | 3.42 | 3.43 | 3.43 | -0.08 (-2.28%) | 2,077,700 |
| 14 Oct 2021 | CNY | 3.52 | 3.54 | 3.48 | 3.51 | 3.51 | -0.01 (-0.28%) | 1,492,600 |
| 13 Oct 2021 | CNY | 3.55 | 3.56 | 3.47 | 3.52 | 3.52 | -0.02 (-0.56%) | 2,349,200 |
| 12 Oct 2021 | CNY | 3.64 | 3.64 | 3.51 | 3.54 | 3.54 | -0.09 (-2.48%) | 3,248,400 |
| 11 Oct 2021 | CNY | 3.67 | 3.71 | 3.61 | 3.63 | 3.63 | -0.06 (-1.63%) | 3,162,800 |
| 8 Oct 2021 | CNY | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | +0.07 (+1.93%) | 2,587,901 |
