| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 3.67 | 3.79 | 3.64 | 3.73 | 3.73 | +0.03 (+0.81%) | 79,780,109 |
| 25 Nov 2021 | CNY | 3.75 | 3.76 | 3.68 | 3.7 | 3.7 | -0.06 (-1.60%) | 53,117,977 |
| 24 Nov 2021 | CNY | 3.76 | 3.78 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 76,311,963 |
| 23 Nov 2021 | CNY | 3.67 | 3.82 | 3.67 | 3.75 | 3.75 | +0.09 (+2.46%) | 119,510,539 |
| 22 Nov 2021 | CNY | 3.7 | 3.79 | 3.63 | 3.66 | 3.66 | -0.02 (-0.54%) | 89,243,484 |
| 19 Nov 2021 | CNY | 3.61 | 3.69 | 3.56 | 3.68 | 3.68 | +0.07 (+1.94%) | 84,842,821 |
| 18 Nov 2021 | CNY | 3.65 | 3.68 | 3.59 | 3.61 | 3.61 | -0.03 (-0.82%) | 74,553,500 |
| 17 Nov 2021 | CNY | 3.63 | 3.66 | 3.61 | 3.64 | 3.64 | -0.01 (-0.27%) | 71,616,096 |
| 16 Nov 2021 | CNY | 3.77 | 3.77 | 3.62 | 3.65 | 3.65 | -0.11 (-2.93%) | 65,463,483 |
| 15 Nov 2021 | CNY | 3.77 | 3.78 | 3.7 | 3.76 | 3.76 | -0.01 (-0.27%) | 51,907,317 |
| 12 Nov 2021 | CNY | 3.92 | 3.93 | 3.76 | 3.77 | 3.77 | -0.17 (-4.31%) | 77,037,807 |
| 11 Nov 2021 | CNY | 3.93 | 3.96 | 3.8 | 3.94 | 3.94 | +0.1 (+2.60%) | 89,725,444 |
| 10 Nov 2021 | CNY | 3.78 | 3.85 | 3.68 | 3.84 | 3.84 | 0.0 (0.0%) | 80,794,876 |
| 9 Nov 2021 | CNY | 3.88 | 3.89 | 3.78 | 3.84 | 3.84 | -0.02 (-0.52%) | 46,288,239 |
| 8 Nov 2021 | CNY | 3.89 | 3.93 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 56,367,451 |
| 5 Nov 2021 | CNY | 3.98 | 4 | 3.82 | 3.84 | 3.84 | -0.18 (-4.48%) | 59,427,538 |
| 4 Nov 2021 | CNY | 4.12 | 4.12 | 3.99 | 4.02 | 4.02 | -0.1 (-2.43%) | 66,689,587 |
| 3 Nov 2021 | CNY | 4.02 | 4.14 | 4.02 | 4.12 | 4.12 | +0.07 (+1.73%) | 62,411,265 |
| 2 Nov 2021 | CNY | 4.17 | 4.24 | 3.97 | 4.05 | 4.05 | -0.17 (-4.03%) | 81,153,513 |
| 1 Nov 2021 | CNY | 4.21 | 4.27 | 4.11 | 4.22 | 4.22 | -0.02 (-0.47%) | 75,875,546 |
| 29 Oct 2021 | CNY | 4.25 | 4.29 | 4.17 | 4.24 | 4.24 | +0.02 (+0.47%) | 70,553,313 |
| 28 Oct 2021 | CNY | 4.36 | 4.39 | 4.14 | 4.22 | 4.22 | -0.14 (-3.21%) | 87,522,894 |
| 27 Oct 2021 | CNY | 4.57 | 4.58 | 4.33 | 4.36 | 4.36 | -0.21 (-4.60%) | 109,907,738 |
| 26 Oct 2021 | CNY | 4.66 | 4.7 | 4.55 | 4.57 | 4.57 | -0.06 (-1.30%) | 48,610,511 |
| 25 Oct 2021 | CNY | 4.62 | 4.67 | 4.53 | 4.63 | 4.63 | -0.02 (-0.43%) | 53,362,942 |
| 22 Oct 2021 | CNY | 4.83 | 4.83 | 4.62 | 4.65 | 4.65 | -0.22 (-4.52%) | 78,520,038 |
| 21 Oct 2021 | CNY | 4.82 | 5.01 | 4.81 | 4.87 | 4.87 | +0.02 (+0.41%) | 67,696,555 |
| 20 Oct 2021 | CNY | 4.72 | 4.9 | 4.56 | 4.85 | 4.85 | +0.05 (+1.04%) | 87,674,182 |
| 19 Oct 2021 | CNY | 4.68 | 4.83 | 4.6 | 4.8 | 4.8 | +0.12 (+2.56%) | 72,264,949 |
| 18 Oct 2021 | CNY | 4.59 | 4.73 | 4.55 | 4.68 | 4.68 | +0.06 (+1.30%) | 72,160,129 |
