| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | CNY | 3.85 | 3.93 | 3.84 | 3.9 | 3.9 | +0.04 (+1.04%) | 70,805,281 |
| 30 Nov 2021 | CNY | 3.85 | 3.89 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 56,176,171 |
| 29 Nov 2021 | CNY | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 54,589,483 |
| 26 Nov 2021 | CNY | 3.91 | 3.91 | 3.87 | 3.88 | 3.88 | -0.02 (-0.51%) | 55,096,153 |
| 25 Nov 2021 | CNY | 3.92 | 3.94 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 63,574,882 |
| 24 Nov 2021 | CNY | 3.96 | 3.97 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 67,432,974 |
| 23 Nov 2021 | CNY | 3.94 | 3.99 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 83,868,390 |
| 22 Nov 2021 | CNY | 3.94 | 3.98 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 77,985,791 |
| 19 Nov 2021 | CNY | 3.87 | 3.96 | 3.85 | 3.94 | 3.94 | +0.08 (+2.07%) | 85,583,662 |
| 18 Nov 2021 | CNY | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -0.06 (-1.53%) | 55,059,251 |
| 17 Nov 2021 | CNY | 3.94 | 3.94 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 53,010,809 |
| 16 Nov 2021 | CNY | 3.99 | 4 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 54,809,792 |
| 15 Nov 2021 | CNY | 4.01 | 4.04 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 58,583,315 |
| 12 Nov 2021 | CNY | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 62,692,970 |
| 11 Nov 2021 | CNY | 3.95 | 4.04 | 3.94 | 4.02 | 4.02 | +0.06 (+1.52%) | 105,676,087 |
| 10 Nov 2021 | CNY | 3.95 | 3.97 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 60,756,935 |
| 9 Nov 2021 | CNY | 3.94 | 3.98 | 3.93 | 3.97 | 3.97 | +0.02 (+0.51%) | 72,628,348 |
| 8 Nov 2021 | CNY | 3.88 | 3.97 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 95,067,748 |
| 5 Nov 2021 | CNY | 3.88 | 3.94 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 104,293,574 |
| 4 Nov 2021 | CNY | 3.84 | 3.97 | 3.83 | 3.91 | 3.91 | +0.06 (+1.56%) | 97,384,277 |
| 3 Nov 2021 | CNY | 3.82 | 3.85 | 3.77 | 3.85 | 3.85 | +0.02 (+0.52%) | 97,830,342 |
| 2 Nov 2021 | CNY | 3.9 | 3.96 | 3.8 | 3.83 | 3.83 | -0.1 (-2.54%) | 107,558,120 |
| 1 Nov 2021 | CNY | 4.03 | 4.06 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 106,757,023 |
| 29 Oct 2021 | CNY | 3.9 | 3.99 | 3.86 | 3.94 | 3.94 | +0.04 (+1.03%) | 70,683,244 |
| 28 Oct 2021 | CNY | 3.94 | 3.96 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 43,135,931 |
| 27 Oct 2021 | CNY | 4.05 | 4.05 | 3.93 | 3.94 | 3.94 | -0.14 (-3.43%) | 69,893,189 |
| 26 Oct 2021 | CNY | 4.14 | 4.15 | 4.08 | 4.08 | 4.08 | -0.07 (-1.69%) | 43,612,784 |
| 25 Oct 2021 | CNY | 4.14 | 4.18 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 50,781,539 |
| 22 Oct 2021 | CNY | 4.22 | 4.25 | 4.14 | 4.15 | 4.15 | -0.07 (-1.66%) | 36,722,324 |
| 21 Oct 2021 | CNY | 4.26 | 4.3 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 38,452,578 |
