| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 3.62 | 3.74 | 3.61 | 3.66 | 3.66 | +0.03 (+0.83%) | 7,242,100 |
| 24 Nov 2021 | CNY | 3.59 | 3.63 | 3.54 | 3.63 | 3.63 | +0.04 (+1.11%) | 5,859,900 |
| 23 Nov 2021 | CNY | 3.6 | 3.62 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 4,167,921 |
| 22 Nov 2021 | CNY | 3.61 | 3.64 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 3,151,973 |
| 19 Nov 2021 | CNY | 3.62 | 3.64 | 3.58 | 3.61 | 3.61 | -0.02 (-0.55%) | 3,949,910 |
| 18 Nov 2021 | CNY | 3.64 | 3.65 | 3.62 | 3.63 | 3.63 | +0.01 (+0.28%) | 4,319,816 |
| 17 Nov 2021 | CNY | 3.61 | 3.63 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 3,135,694 |
| 16 Nov 2021 | CNY | 3.61 | 3.64 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 5,440,067 |
| 15 Nov 2021 | CNY | 3.53 | 3.61 | 3.52 | 3.59 | 3.59 | +0.05 (+1.41%) | 4,675,916 |
| 12 Nov 2021 | CNY | 3.55 | 3.57 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 3,129,952 |
| 11 Nov 2021 | CNY | 3.52 | 3.59 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 4,292,000 |
| 10 Nov 2021 | CNY | 3.54 | 3.55 | 3.46 | 3.53 | 3.53 | 0.0 (0.0%) | 4,902,700 |
| 9 Nov 2021 | CNY | 3.52 | 3.59 | 3.52 | 3.53 | 3.53 | +0.02 (+0.57%) | 6,178,005 |
| 8 Nov 2021 | CNY | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 5,953,032 |
| 5 Nov 2021 | CNY | 3.64 | 3.64 | 3.48 | 3.49 | 3.49 | -0.16 (-4.38%) | 9,810,300 |
| 4 Nov 2021 | CNY | 3.63 | 3.65 | 3.59 | 3.65 | 3.65 | +0.02 (+0.55%) | 6,589,000 |
| 3 Nov 2021 | CNY | 3.61 | 3.65 | 3.56 | 3.63 | 3.63 | 0.0 (0.0%) | 5,900,282 |
| 2 Nov 2021 | CNY | 3.87 | 3.87 | 3.59 | 3.63 | 3.63 | -0.18 (-4.72%) | 13,074,549 |
| 1 Nov 2021 | CNY | 3.89 | 3.93 | 3.74 | 3.81 | 3.81 | -0.09 (-2.31%) | 11,977,348 |
| 29 Oct 2021 | CNY | 3.98 | 4 | 3.71 | 3.9 | 3.9 | -0.08 (-2.01%) | 16,151,402 |
| 28 Oct 2021 | CNY | 4.04 | 4.16 | 3.93 | 3.98 | 3.98 | -0.06 (-1.49%) | 14,125,401 |
| 27 Oct 2021 | CNY | 4 | 4.08 | 3.93 | 4.04 | 4.04 | +0.05 (+1.25%) | 12,291,700 |
| 26 Oct 2021 | CNY | 4.01 | 4.09 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 9,188,400 |
| 25 Oct 2021 | CNY | 4 | 4.11 | 3.94 | 4.04 | 4.04 | +0.04 (+1%) | 8,525,148 |
| 22 Oct 2021 | CNY | 4.19 | 4.21 | 3.99 | 4 | 4 | -0.2 (-4.76%) | 11,025,235 |
| 21 Oct 2021 | CNY | 4.25 | 4.27 | 4.15 | 4.2 | 4.2 | -0.06 (-1.41%) | 13,386,529 |
| 20 Oct 2021 | CNY | 4.03 | 4.31 | 4.02 | 4.26 | 4.26 | +0.2 (+4.93%) | 22,566,949 |
| 19 Oct 2021 | CNY | 4.06 | 4.11 | 4.01 | 4.06 | 4.06 | -0.01 (-0.25%) | 10,788,100 |
| 18 Oct 2021 | CNY | 3.92 | 4.08 | 3.89 | 4.07 | 4.07 | +0.16 (+4.09%) | 12,095,802 |
| 15 Oct 2021 | CNY | 3.98 | 4.02 | 3.91 | 3.91 | 3.91 | -0.09 (-2.25%) | 9,268,353 |
