| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 12,912,784 |
| 25 Nov 2021 | CNY | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.02 (-0.58%) | 9,091,245 |
| 24 Nov 2021 | CNY | 3.45 | 3.46 | 3.44 | 3.46 | 3.46 | +0.02 (+0.58%) | 14,992,442 |
| 23 Nov 2021 | CNY | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 11,169,386 |
| 22 Nov 2021 | CNY | 3.44 | 3.45 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 11,889,510 |
| 19 Nov 2021 | CNY | 3.42 | 3.45 | 3.41 | 3.44 | 3.44 | +0.02 (+0.58%) | 15,063,315 |
| 18 Nov 2021 | CNY | 3.43 | 3.44 | 3.42 | 3.42 | 3.42 | -0.01 (-0.29%) | 13,278,100 |
| 17 Nov 2021 | CNY | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 9,934,237 |
| 16 Nov 2021 | CNY | 3.44 | 3.46 | 3.43 | 3.43 | 3.43 | -0.02 (-0.58%) | 12,574,852 |
| 15 Nov 2021 | CNY | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 8,303,660 |
| 12 Nov 2021 | CNY | 3.44 | 3.44 | 3.42 | 3.43 | 3.43 | -0.01 (-0.29%) | 10,366,588 |
| 11 Nov 2021 | CNY | 3.41 | 3.45 | 3.4 | 3.44 | 3.44 | +0.03 (+0.88%) | 16,829,062 |
| 10 Nov 2021 | CNY | 3.41 | 3.42 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 15,059,928 |
| 9 Nov 2021 | CNY | 3.41 | 3.42 | 3.4 | 3.41 | 3.41 | 0.0 (0.0%) | 12,616,674 |
| 8 Nov 2021 | CNY | 3.42 | 3.43 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 12,885,397 |
| 5 Nov 2021 | CNY | 3.43 | 3.44 | 3.42 | 3.42 | 3.42 | -0.01 (-0.29%) | 10,809,323 |
| 4 Nov 2021 | CNY | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 10,827,178 |
| 3 Nov 2021 | CNY | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 7,779,200 |
| 2 Nov 2021 | CNY | 3.43 | 3.46 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 19,600,015 |
| 1 Nov 2021 | CNY | 3.43 | 3.45 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 18,935,456 |
| 29 Oct 2021 | CNY | 3.44 | 3.45 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 33,936,969 |
| 28 Oct 2021 | CNY | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | -0.01 (-0.29%) | 17,269,100 |
| 27 Oct 2021 | CNY | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | -0.05 (-1.42%) | 25,059,700 |
| 26 Oct 2021 | CNY | 3.55 | 3.55 | 3.52 | 3.53 | 3.53 | -0.01 (-0.28%) | 15,909,395 |
| 25 Oct 2021 | CNY | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 16,212,286 |
| 22 Oct 2021 | CNY | 3.55 | 3.57 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 17,540,720 |
| 21 Oct 2021 | CNY | 3.54 | 3.56 | 3.53 | 3.55 | 3.55 | +0.02 (+0.57%) | 19,381,453 |
| 20 Oct 2021 | CNY | 3.54 | 3.55 | 3.53 | 3.53 | 3.53 | -0.01 (-0.28%) | 9,417,454 |
| 19 Oct 2021 | CNY | 3.54 | 3.55 | 3.53 | 3.54 | 3.54 | 0.0 (0.0%) | 11,479,993 |
| 18 Oct 2021 | CNY | 3.54 | 3.55 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 14,216,997 |
