| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | 0.0 (0.0%) | 21,871,434 |
| 16 Nov 2021 | CNY | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | 0.0 (0.0%) | 27,415,269 |
| 15 Nov 2021 | CNY | 3.82 | 3.84 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 21,069,669 |
| 12 Nov 2021 | CNY | 3.83 | 3.84 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 23,992,745 |
| 11 Nov 2021 | CNY | 3.8 | 3.85 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 36,983,419 |
| 10 Nov 2021 | CNY | 3.8 | 3.81 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 24,021,916 |
| 9 Nov 2021 | CNY | 3.8 | 3.81 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 21,522,678 |
| 8 Nov 2021 | CNY | 3.79 | 3.81 | 3.78 | 3.8 | 3.8 | +0.01 (+0.26%) | 17,266,139 |
| 5 Nov 2021 | CNY | 3.8 | 3.81 | 3.79 | 3.79 | 3.79 | -0.02 (-0.52%) | 25,193,200 |
| 4 Nov 2021 | CNY | 3.82 | 3.82 | 3.8 | 3.81 | 3.81 | 0.0 (0.0%) | 19,524,730 |
| 3 Nov 2021 | CNY | 3.81 | 3.82 | 3.8 | 3.81 | 3.81 | 0.0 (0.0%) | 25,077,185 |
| 2 Nov 2021 | CNY | 3.85 | 3.86 | 3.79 | 3.81 | 3.81 | -0.04 (-1.04%) | 36,725,500 |
| 1 Nov 2021 | CNY | 3.82 | 3.87 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 38,945,462 |
| 29 Oct 2021 | CNY | 3.8 | 3.83 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 34,110,660 |
| 28 Oct 2021 | CNY | 3.8 | 3.81 | 3.76 | 3.78 | 3.78 | -0.03 (-0.79%) | 36,086,727 |
| 27 Oct 2021 | CNY | 3.84 | 3.85 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 33,527,472 |
| 26 Oct 2021 | CNY | 3.84 | 3.86 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 30,320,937 |
| 25 Oct 2021 | CNY | 3.83 | 3.85 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 32,948,079 |
| 22 Oct 2021 | CNY | 3.84 | 3.89 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 44,055,391 |
| 21 Oct 2021 | CNY | 3.82 | 3.85 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 62,988,682 |
| 20 Oct 2021 | CNY | 3.87 | 3.87 | 3.8 | 3.81 | 3.81 | -0.05 (-1.30%) | 74,123,427 |
| 19 Oct 2021 | CNY | 3.85 | 3.88 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 26,557,420 |
| 18 Oct 2021 | CNY | 3.86 | 3.87 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 27,704,622 |
| 15 Oct 2021 | CNY | 3.88 | 3.88 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 31,832,600 |
| 14 Oct 2021 | CNY | 3.89 | 3.9 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 32,183,836 |
| 13 Oct 2021 | CNY | 3.88 | 3.92 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 35,690,992 |
| 12 Oct 2021 | CNY | 3.92 | 3.93 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 42,049,443 |
| 11 Oct 2021 | CNY | 3.91 | 3.96 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 39,624,875 |
| 8 Oct 2021 | CNY | 3.87 | 3.92 | 3.87 | 3.91 | 3.91 | +0.05 (+1.30%) | 39,818,274 |
| 30 Sep 2021 | CNY | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 35,815,192 |
