| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.68 | 4.7 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 33,206,489 |
| 25 Nov 2021 | CNY | 4.72 | 4.72 | 4.67 | 4.68 | 4.68 | -0.03 (-0.64%) | 34,913,600 |
| 24 Nov 2021 | CNY | 4.71 | 4.73 | 4.69 | 4.71 | 4.71 | -0.02 (-0.42%) | 34,884,199 |
| 23 Nov 2021 | CNY | 4.68 | 4.76 | 4.68 | 4.73 | 4.73 | +0.03 (+0.64%) | 65,399,187 |
| 22 Nov 2021 | CNY | 4.69 | 4.73 | 4.67 | 4.7 | 4.7 | -0.01 (-0.21%) | 49,809,707 |
| 19 Nov 2021 | CNY | 4.61 | 4.72 | 4.6 | 4.71 | 4.71 | +0.09 (+1.95%) | 58,382,687 |
| 18 Nov 2021 | CNY | 4.64 | 4.66 | 4.61 | 4.62 | 4.62 | -0.02 (-0.43%) | 32,760,996 |
| 17 Nov 2021 | CNY | 4.65 | 4.67 | 4.62 | 4.64 | 4.64 | -0.01 (-0.22%) | 31,539,636 |
| 16 Nov 2021 | CNY | 4.69 | 4.72 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 36,942,515 |
| 15 Nov 2021 | CNY | 4.76 | 4.77 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 42,081,728 |
| 12 Nov 2021 | CNY | 4.73 | 4.76 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 38,046,400 |
| 11 Nov 2021 | CNY | 4.68 | 4.77 | 4.67 | 4.75 | 4.75 | +0.07 (+1.50%) | 63,023,398 |
| 10 Nov 2021 | CNY | 4.65 | 4.69 | 4.63 | 4.68 | 4.68 | +0.01 (+0.21%) | 36,634,730 |
| 9 Nov 2021 | CNY | 4.64 | 4.68 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 33,353,329 |
| 8 Nov 2021 | CNY | 4.59 | 4.66 | 4.58 | 4.64 | 4.64 | +0.05 (+1.09%) | 32,618,305 |
| 5 Nov 2021 | CNY | 4.62 | 4.64 | 4.59 | 4.59 | 4.59 | -0.05 (-1.08%) | 33,181,887 |
| 4 Nov 2021 | CNY | 4.65 | 4.67 | 4.62 | 4.64 | 4.64 | +0.01 (+0.22%) | 29,825,524 |
| 3 Nov 2021 | CNY | 4.62 | 4.65 | 4.6 | 4.63 | 4.63 | +0.01 (+0.22%) | 28,046,724 |
| 2 Nov 2021 | CNY | 4.7 | 4.74 | 4.57 | 4.62 | 4.62 | -0.1 (-2.12%) | 54,749,408 |
| 1 Nov 2021 | CNY | 4.69 | 4.77 | 4.65 | 4.72 | 4.72 | +0.13 (+2.83%) | 68,693,883 |
| 29 Oct 2021 | CNY | 4.55 | 4.6 | 4.51 | 4.59 | 4.59 | +0.06 (+1.32%) | 37,295,081 |
| 28 Oct 2021 | CNY | 4.6 | 4.64 | 4.52 | 4.53 | 4.53 | -0.09 (-1.95%) | 37,473,258 |
| 27 Oct 2021 | CNY | 4.73 | 4.73 | 4.6 | 4.62 | 4.62 | -0.11 (-2.33%) | 38,101,212 |
| 26 Oct 2021 | CNY | 4.71 | 4.77 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 33,074,438 |
| 25 Oct 2021 | CNY | 4.71 | 4.76 | 4.58 | 4.76 | 4.76 | +0.04 (+0.85%) | 69,657,743 |
| 22 Oct 2021 | CNY | 4.75 | 4.77 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 33,176,339 |
| 21 Oct 2021 | CNY | 4.73 | 4.79 | 4.71 | 4.74 | 4.74 | +0.02 (+0.42%) | 44,407,780 |
| 20 Oct 2021 | CNY | 4.74 | 4.75 | 4.71 | 4.72 | 4.72 | -0.02 (-0.42%) | 24,937,206 |
| 19 Oct 2021 | CNY | 4.72 | 4.76 | 4.68 | 4.74 | 4.74 | +0.03 (+0.64%) | 34,449,141 |
| 18 Oct 2021 | CNY | 4.69 | 4.71 | 4.65 | 4.71 | 4.71 | +0.03 (+0.64%) | 27,382,822 |
