| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 4.44 | 4.41 | 4.41 | 4.42 | 4.42 | +0.01 (+0.23%) | 37,729,602 |
| 17 Nov 2021 | CNY | 4.44 | 4.41 | 4.43 | 4.41 | 4.41 | -0.02 (-0.45%) | 34,364,072 |
| 16 Nov 2021 | CNY | 4.45 | 4.42 | 4.44 | 4.43 | 4.43 | -0.01 (-0.23%) | 35,583,902 |
| 15 Nov 2021 | CNY | 4.45 | 4.43 | 4.43 | 4.44 | 4.44 | +0.01 (+0.23%) | 28,906,652 |
| 12 Nov 2021 | CNY | 4.46 | 4.42 | 4.44 | 4.43 | 4.43 | -0.01 (-0.23%) | 33,110,168 |
| 11 Nov 2021 | CNY | 4.44 | 4.39 | 4.39 | 4.44 | 4.44 | +0.04 (+0.91%) | 48,235,685 |
| 10 Nov 2021 | CNY | 4.41 | 4.37 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 42,583,846 |
| 9 Nov 2021 | CNY | 4.42 | 4.39 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 29,477,441 |
| 8 Nov 2021 | CNY | 4.42 | 4.39 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 30,858,103 |
| 5 Nov 2021 | CNY | 4.42 | 4.39 | 4.41 | 4.4 | 4.4 | -0.01 (-0.23%) | 45,676,923 |
| 4 Nov 2021 | CNY | 4.45 | 4.41 | 4.43 | 4.41 | 4.41 | -0.02 (-0.45%) | 46,609,116 |
| 3 Nov 2021 | CNY | 4.44 | 4.39 | 4.4 | 4.43 | 4.43 | +0.03 (+0.68%) | 56,247,608 |
| 2 Nov 2021 | CNY | 4.49 | 4.38 | 4.48 | 4.4 | 4.4 | -0.07 (-1.57%) | 86,454,290 |
| 1 Nov 2021 | CNY | 4.48 | 4.42 | 4.43 | 4.47 | 4.47 | +0.04 (+0.90%) | 67,704,684 |
| 29 Oct 2021 | CNY | 4.44 | 4.39 | 4.42 | 4.43 | 4.43 | +0.02 (+0.45%) | 56,860,199 |
| 28 Oct 2021 | CNY | 4.44 | 4.41 | 4.43 | 4.41 | 4.41 | -0.03 (-0.68%) | 45,304,075 |
| 27 Oct 2021 | CNY | 4.47 | 4.41 | 4.46 | 4.44 | 4.44 | -0.03 (-0.67%) | 62,291,426 |
| 26 Oct 2021 | CNY | 4.5 | 4.46 | 4.48 | 4.47 | 4.47 | -0.01 (-0.22%) | 48,901,375 |
| 25 Oct 2021 | CNY | 4.48 | 4.45 | 4.47 | 4.48 | 4.48 | +0.01 (+0.22%) | 41,341,528 |
| 22 Oct 2021 | CNY | 4.49 | 4.45 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 56,386,661 |
| 21 Oct 2021 | CNY | 4.48 | 4.43 | 4.44 | 4.47 | 4.47 | +0.04 (+0.90%) | 68,103,912 |
| 20 Oct 2021 | CNY | 4.46 | 4.42 | 4.44 | 4.43 | 4.43 | -0.01 (-0.23%) | 46,634,126 |
| 19 Oct 2021 | CNY | 4.44 | 4.41 | 4.41 | 4.44 | 4.44 | +0.03 (+0.68%) | 58,572,152 |
| 18 Oct 2021 | CNY | 4.44 | 4.4 | 4.42 | 4.41 | 4.41 | 0.0 (0.0%) | 54,508,695 |
| 15 Oct 2021 | CNY | 4.43 | 4.4 | 4.42 | 4.41 | 4.41 | 0.0 (0.0%) | 48,214,440 |
| 14 Oct 2021 | CNY | 4.45 | 4.41 | 4.45 | 4.41 | 4.41 | -0.03 (-0.68%) | 38,114,680 |
| 13 Oct 2021 | CNY | 4.47 | 4.42 | 4.45 | 4.44 | 4.44 | -0.02 (-0.45%) | 50,388,735 |
| 12 Oct 2021 | CNY | 4.5 | 4.44 | 4.47 | 4.46 | 4.46 | -0.02 (-0.45%) | 67,093,303 |
| 11 Oct 2021 | CNY | 4.53 | 4.45 | 4.46 | 4.48 | 4.48 | +0.02 (+0.45%) | 81,113,002 |
| 8 Oct 2021 | CNY | 4.46 | 4.38 | 4.38 | 4.46 | 4.46 | +0.1 (+2.29%) | 108,062,275 |
