| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 3.11 | 3.13 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 36,731,300 |
| 25 Nov 2021 | CNY | 3.12 | 3.14 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 32,436,495 |
| 24 Nov 2021 | CNY | 3.16 | 3.17 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 46,162,550 |
| 23 Nov 2021 | CNY | 3.13 | 3.19 | 3.1 | 3.16 | 3.16 | +0.02 (+0.64%) | 68,047,559 |
| 22 Nov 2021 | CNY | 3.09 | 3.15 | 3.09 | 3.14 | 3.14 | +0.05 (+1.62%) | 66,187,661 |
| 19 Nov 2021 | CNY | 3.05 | 3.11 | 3.01 | 3.09 | 3.09 | +0.04 (+1.31%) | 62,557,617 |
| 18 Nov 2021 | CNY | 3.04 | 3.17 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 83,189,646 |
| 17 Nov 2021 | CNY | 3.06 | 3.07 | 3 | 3.06 | 3.06 | 0.0 (0.0%) | 47,138,219 |
| 16 Nov 2021 | CNY | 3.08 | 3.11 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 58,065,582 |
| 15 Nov 2021 | CNY | 3.12 | 3.12 | 3.03 | 3.06 | 3.06 | -0.05 (-1.61%) | 61,536,189 |
| 12 Nov 2021 | CNY | 3.19 | 3.2 | 3.09 | 3.11 | 3.11 | -0.07 (-2.20%) | 61,310,500 |
| 11 Nov 2021 | CNY | 3.13 | 3.18 | 3.1 | 3.18 | 3.18 | +0.04 (+1.27%) | 45,092,087 |
| 10 Nov 2021 | CNY | 3.13 | 3.15 | 3.05 | 3.14 | 3.14 | 0.0 (0.0%) | 62,039,988 |
| 9 Nov 2021 | CNY | 3.17 | 3.19 | 3.11 | 3.14 | 3.14 | -0.03 (-0.95%) | 46,335,786 |
| 8 Nov 2021 | CNY | 3.16 | 3.22 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 54,122,440 |
| 5 Nov 2021 | CNY | 3.26 | 3.26 | 3.13 | 3.16 | 3.16 | -0.1 (-3.07%) | 72,119,673 |
| 4 Nov 2021 | CNY | 3.28 | 3.34 | 3.23 | 3.26 | 3.26 | -0.04 (-1.21%) | 59,113,648 |
| 3 Nov 2021 | CNY | 3.27 | 3.42 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 70,492,236 |
| 2 Nov 2021 | CNY | 3.38 | 3.41 | 3.22 | 3.28 | 3.28 | -0.09 (-2.67%) | 84,001,342 |
| 1 Nov 2021 | CNY | 3.49 | 3.5 | 3.34 | 3.37 | 3.37 | -0.1 (-2.88%) | 65,847,556 |
| 29 Oct 2021 | CNY | 3.44 | 3.47 | 3.35 | 3.47 | 3.47 | +0.06 (+1.76%) | 54,270,596 |
| 28 Oct 2021 | CNY | 3.45 | 3.47 | 3.36 | 3.41 | 3.41 | -0.04 (-1.16%) | 59,326,700 |
| 27 Oct 2021 | CNY | 3.51 | 3.52 | 3.42 | 3.45 | 3.45 | -0.07 (-1.99%) | 39,761,525 |
| 26 Oct 2021 | CNY | 3.55 | 3.58 | 3.47 | 3.52 | 3.52 | -0.03 (-0.85%) | 51,193,959 |
| 25 Oct 2021 | CNY | 3.48 | 3.59 | 3.42 | 3.55 | 3.55 | +0.03 (+0.85%) | 45,065,629 |
| 22 Oct 2021 | CNY | 3.66 | 3.66 | 3.5 | 3.52 | 3.52 | -0.11 (-3.03%) | 58,988,168 |
| 21 Oct 2021 | CNY | 3.69 | 3.74 | 3.6 | 3.63 | 3.63 | -0.06 (-1.63%) | 51,086,638 |
| 20 Oct 2021 | CNY | 3.74 | 3.75 | 3.66 | 3.69 | 3.69 | -0.07 (-1.86%) | 54,468,477 |
| 19 Oct 2021 | CNY | 3.81 | 3.84 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 70,980,969 |
| 18 Oct 2021 | CNY | 3.62 | 3.78 | 3.62 | 3.75 | 3.75 | +0.1 (+2.74%) | 80,926,537 |
