| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 3.41 | 3.42 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 25,730,583 |
| 25 Nov 2021 | CNY | 3.41 | 3.44 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 26,867,465 |
| 24 Nov 2021 | CNY | 3.45 | 3.46 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 29,699,345 |
| 23 Nov 2021 | CNY | 3.42 | 3.47 | 3.4 | 3.45 | 3.45 | +0.04 (+1.17%) | 42,062,913 |
| 22 Nov 2021 | CNY | 3.39 | 3.45 | 3.39 | 3.41 | 3.41 | +0.03 (+0.89%) | 41,680,244 |
| 19 Nov 2021 | CNY | 3.36 | 3.39 | 3.32 | 3.38 | 3.38 | 0.0 (0.0%) | 31,979,389 |
| 18 Nov 2021 | CNY | 3.3 | 3.45 | 3.29 | 3.38 | 3.38 | +0.07 (+2.11%) | 58,648,695 |
| 17 Nov 2021 | CNY | 3.34 | 3.38 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 55,728,685 |
| 16 Nov 2021 | CNY | 3.37 | 3.41 | 3.34 | 3.34 | 3.34 | -0.05 (-1.47%) | 33,197,700 |
| 15 Nov 2021 | CNY | 3.45 | 3.46 | 3.37 | 3.39 | 3.39 | -0.07 (-2.02%) | 47,753,615 |
| 12 Nov 2021 | CNY | 3.48 | 3.49 | 3.42 | 3.46 | 3.46 | -0.01 (-0.29%) | 31,727,238 |
| 11 Nov 2021 | CNY | 3.45 | 3.48 | 3.41 | 3.47 | 3.47 | 0.0 (0.0%) | 31,810,319 |
| 10 Nov 2021 | CNY | 3.47 | 3.48 | 3.39 | 3.47 | 3.47 | 0.0 (0.0%) | 40,142,301 |
| 9 Nov 2021 | CNY | 3.46 | 3.52 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 35,275,340 |
| 8 Nov 2021 | CNY | 3.51 | 3.56 | 3.46 | 3.47 | 3.47 | -0.06 (-1.70%) | 41,393,907 |
| 5 Nov 2021 | CNY | 3.59 | 3.62 | 3.52 | 3.53 | 3.53 | -0.09 (-2.49%) | 48,258,326 |
| 4 Nov 2021 | CNY | 3.56 | 3.65 | 3.48 | 3.62 | 3.62 | 0.0 (0.0%) | 106,619,649 |
| 3 Nov 2021 | CNY | 3.42 | 3.77 | 3.4 | 3.62 | 3.62 | +0.19 (+5.54%) | 176,061,539 |
| 2 Nov 2021 | CNY | 3.37 | 3.43 | 3.34 | 3.43 | 3.43 | +0.06 (+1.78%) | 48,391,423 |
| 1 Nov 2021 | CNY | 3.44 | 3.48 | 3.36 | 3.37 | 3.37 | -0.08 (-2.32%) | 40,076,092 |
| 29 Oct 2021 | CNY | 3.43 | 3.48 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 26,452,531 |
| 28 Oct 2021 | CNY | 3.5 | 3.55 | 3.4 | 3.44 | 3.44 | -0.09 (-2.55%) | 36,403,012 |
| 27 Oct 2021 | CNY | 3.6 | 3.62 | 3.49 | 3.53 | 3.53 | -0.07 (-1.94%) | 30,184,121 |
| 26 Oct 2021 | CNY | 3.62 | 3.72 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 59,242,653 |
| 25 Oct 2021 | CNY | 3.47 | 3.69 | 3.46 | 3.62 | 3.62 | +0.18 (+5.23%) | 60,102,843 |
| 22 Oct 2021 | CNY | 3.57 | 3.59 | 3.43 | 3.44 | 3.44 | -0.14 (-3.91%) | 54,040,688 |
| 21 Oct 2021 | CNY | 3.57 | 3.74 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 45,085,708 |
| 20 Oct 2021 | CNY | 3.64 | 3.65 | 3.56 | 3.58 | 3.58 | -0.05 (-1.38%) | 30,425,379 |
| 19 Oct 2021 | CNY | 3.69 | 3.72 | 3.62 | 3.63 | 3.63 | -0.06 (-1.63%) | 52,486,380 |
| 18 Oct 2021 | CNY | 3.6 | 3.79 | 3.59 | 3.69 | 3.69 | +0.11 (+3.07%) | 56,516,958 |
