| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2021 | CNY | 4.9 | 4.77 | 4.78 | 4.86 | 4.86 | +0.08 (+1.67%) | 12,303,322 |
| 18 Nov 2021 | CNY | 4.89 | 4.78 | 4.85 | 4.78 | 4.78 | -0.06 (-1.24%) | 13,593,399 |
| 17 Nov 2021 | CNY | 4.87 | 4.83 | 4.86 | 4.84 | 4.84 | -0.01 (-0.21%) | 8,430,476 |
| 16 Nov 2021 | CNY | 4.96 | 4.85 | 4.92 | 4.85 | 4.85 | -0.13 (-2.61%) | 11,513,045 |
| 15 Nov 2021 | CNY | 5 | 4.91 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 13,610,335 |
| 12 Nov 2021 | CNY | 5.03 | 4.89 | 5.02 | 4.98 | 4.98 | -0.05 (-0.99%) | 16,557,776 |
| 11 Nov 2021 | CNY | 5.06 | 4.84 | 4.85 | 5.03 | 5.03 | +0.15 (+3.07%) | 24,113,825 |
| 10 Nov 2021 | CNY | 4.89 | 4.78 | 4.85 | 4.88 | 4.88 | +0.01 (+0.21%) | 12,690,022 |
| 9 Nov 2021 | CNY | 4.99 | 4.85 | 4.97 | 4.87 | 4.87 | -0.08 (-1.62%) | 13,634,720 |
| 8 Nov 2021 | CNY | 5 | 4.78 | 4.85 | 4.95 | 4.95 | +0.13 (+2.70%) | 29,430,510 |
| 5 Nov 2021 | CNY | 5.22 | 4.82 | 5.22 | 4.82 | 4.82 | -0.41 (-7.84%) | 50,817,303 |
| 4 Nov 2021 | CNY | 5.24 | 5.14 | 5.21 | 5.23 | 5.23 | +0.03 (+0.58%) | 16,405,922 |
| 3 Nov 2021 | CNY | 5.29 | 5.17 | 5.22 | 5.2 | 5.2 | -0.02 (-0.38%) | 12,741,636 |
| 2 Nov 2021 | CNY | 5.45 | 5.14 | 5.37 | 5.22 | 5.22 | -0.19 (-3.51%) | 43,995,528 |
| 1 Nov 2021 | CNY | 5.55 | 5.33 | 5.48 | 5.41 | 5.41 | -0.06 (-1.10%) | 20,800,837 |
| 29 Oct 2021 | CNY | 5.57 | 5.44 | 5.56 | 5.47 | 5.47 | -0.07 (-1.26%) | 16,785,078 |
| 28 Oct 2021 | CNY | 5.64 | 5.51 | 5.63 | 5.54 | 5.54 | -0.08 (-1.42%) | 20,489,621 |
| 27 Oct 2021 | CNY | 5.65 | 5.53 | 5.57 | 5.62 | 5.62 | +0.01 (+0.18%) | 21,250,765 |
| 26 Oct 2021 | CNY | 5.65 | 5.42 | 5.49 | 5.61 | 5.61 | +0.11 (+2%) | 31,370,193 |
| 25 Oct 2021 | CNY | 5.51 | 5.29 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 23,072,308 |
| 22 Oct 2021 | CNY | 5.6 | 5.42 | 5.44 | 5.45 | 5.45 | +0.06 (+1.11%) | 40,620,179 |
| 21 Oct 2021 | CNY | 5.47 | 5.36 | 5.37 | 5.39 | 5.39 | +0.03 (+0.56%) | 22,606,186 |
| 20 Oct 2021 | CNY | 5.37 | 5.26 | 5.34 | 5.36 | 5.36 | +0.04 (+0.75%) | 17,316,065 |
| 19 Oct 2021 | CNY | 5.42 | 5.15 | 5.16 | 5.32 | 5.32 | +0.15 (+2.90%) | 25,423,260 |
| 18 Oct 2021 | CNY | 5.17 | 5.08 | 5.1 | 5.17 | 5.17 | +0.07 (+1.37%) | 12,881,756 |
| 15 Oct 2021 | CNY | 5.27 | 5.09 | 5.2 | 5.1 | 5.1 | -0.1 (-1.92%) | 18,519,379 |
| 14 Oct 2021 | CNY | 5.34 | 5.2 | 5.23 | 5.2 | 5.2 | -0.01 (-0.19%) | 13,537,036 |
| 13 Oct 2021 | CNY | 5.36 | 5.17 | 5.34 | 5.21 | 5.21 | -0.16 (-2.98%) | 18,406,173 |
| 12 Oct 2021 | CNY | 5.39 | 5.25 | 5.36 | 5.37 | 5.37 | -0.04 (-0.74%) | 21,052,329 |
| 11 Oct 2021 | CNY | 5.45 | 5.26 | 5.27 | 5.41 | 5.41 | +0.12 (+2.27%) | 25,961,829 |
