| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 3.33 | 3.35 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 25,179,242 |
| 25 Nov 2021 | CNY | 3.34 | 3.47 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 33,022,171 |
| 24 Nov 2021 | CNY | 3.34 | 3.36 | 3.28 | 3.34 | 3.34 | 0.0 (0.0%) | 20,030,461 |
| 23 Nov 2021 | CNY | 3.34 | 3.36 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 16,889,920 |
| 22 Nov 2021 | CNY | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 15,648,650 |
| 19 Nov 2021 | CNY | 3.36 | 3.37 | 3.33 | 3.37 | 3.37 | +0.01 (+0.30%) | 19,721,290 |
| 18 Nov 2021 | CNY | 3.36 | 3.41 | 3.33 | 3.36 | 3.36 | 0.0 (0.0%) | 22,601,160 |
| 17 Nov 2021 | CNY | 3.33 | 3.4 | 3.31 | 3.36 | 3.36 | +0.04 (+1.20%) | 25,309,930 |
| 16 Nov 2021 | CNY | 3.31 | 3.4 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 30,367,170 |
| 15 Nov 2021 | CNY | 3.28 | 3.35 | 3.26 | 3.32 | 3.32 | +0.03 (+0.91%) | 22,212,781 |
| 12 Nov 2021 | CNY | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | +0.01 (+0.30%) | 22,179,264 |
| 11 Nov 2021 | CNY | 3.3 | 3.31 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 26,134,391 |
| 10 Nov 2021 | CNY | 3.37 | 3.4 | 3.25 | 3.29 | 3.29 | -0.13 (-3.80%) | 41,650,472 |
| 9 Nov 2021 | CNY | 3.41 | 3.54 | 3.36 | 3.42 | 3.42 | +0.03 (+0.88%) | 33,761,240 |
| 8 Nov 2021 | CNY | 3.36 | 3.41 | 3.28 | 3.39 | 3.39 | -0.01 (-0.29%) | 30,081,680 |
| 5 Nov 2021 | CNY | 3.55 | 3.6 | 3.38 | 3.4 | 3.4 | -0.14 (-3.95%) | 46,540,729 |
| 4 Nov 2021 | CNY | 3.34 | 3.66 | 3.32 | 3.54 | 3.54 | +0.21 (+6.31%) | 74,442,281 |
| 3 Nov 2021 | CNY | 3.37 | 3.39 | 3.28 | 3.33 | 3.33 | -0.04 (-1.19%) | 31,011,000 |
| 2 Nov 2021 | CNY | 3.58 | 3.58 | 3.32 | 3.37 | 3.37 | -0.23 (-6.39%) | 49,536,890 |
| 1 Nov 2021 | CNY | 3.51 | 3.63 | 3.39 | 3.6 | 3.6 | +0.11 (+3.15%) | 43,387,721 |
| 29 Oct 2021 | CNY | 3.47 | 3.53 | 3.29 | 3.49 | 3.49 | 0.0 (0.0%) | 43,330,990 |
| 28 Oct 2021 | CNY | 3.53 | 3.62 | 3.46 | 3.49 | 3.49 | -0.09 (-2.51%) | 45,286,730 |
| 27 Oct 2021 | CNY | 3.48 | 3.63 | 3.46 | 3.58 | 3.58 | +0.11 (+3.17%) | 51,938,992 |
| 26 Oct 2021 | CNY | 3.47 | 3.59 | 3.42 | 3.47 | 3.47 | +0.02 (+0.58%) | 33,654,361 |
| 25 Oct 2021 | CNY | 3.51 | 3.53 | 3.4 | 3.45 | 3.45 | -0.02 (-0.58%) | 29,327,494 |
| 22 Oct 2021 | CNY | 3.56 | 3.6 | 3.44 | 3.47 | 3.47 | -0.11 (-3.07%) | 34,875,790 |
| 21 Oct 2021 | CNY | 3.56 | 3.63 | 3.51 | 3.58 | 3.58 | +0.02 (+0.56%) | 38,509,821 |
| 20 Oct 2021 | CNY | 3.49 | 3.62 | 3.47 | 3.56 | 3.56 | +0.02 (+0.56%) | 49,061,502 |
| 19 Oct 2021 | CNY | 3.4 | 3.56 | 3.34 | 3.54 | 3.54 | +0.16 (+4.73%) | 65,028,200 |
| 18 Oct 2021 | CNY | 3.18 | 3.4 | 3.18 | 3.38 | 3.38 | +0.21 (+6.62%) | 48,633,153 |
