| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 5.3 | 5.13 | 5.27 | 5.15 | 5.15 | -0.12 (-2.28%) | 12,101,302 |
| 19 Nov 2021 | CNY | 5.3 | 5.16 | 5.23 | 5.27 | 5.27 | +0.05 (+0.96%) | 11,827,700 |
| 18 Nov 2021 | CNY | 5.45 | 5.21 | 5.41 | 5.22 | 5.22 | -0.16 (-2.97%) | 15,438,400 |
| 17 Nov 2021 | CNY | 5.46 | 5.17 | 5.17 | 5.38 | 5.38 | +0.19 (+3.66%) | 20,576,000 |
| 16 Nov 2021 | CNY | 5.3 | 5.14 | 5.19 | 5.19 | 5.19 | +0.01 (+0.19%) | 15,612,100 |
| 15 Nov 2021 | CNY | 5.28 | 5.15 | 5.22 | 5.18 | 5.18 | -0.03 (-0.58%) | 12,592,702 |
| 12 Nov 2021 | CNY | 5.39 | 5.13 | 5.34 | 5.21 | 5.21 | -0.03 (-0.57%) | 14,316,302 |
| 11 Nov 2021 | CNY | 5.43 | 5.24 | 5.42 | 5.24 | 5.24 | -0.18 (-3.32%) | 22,030,900 |
| 10 Nov 2021 | CNY | 5.57 | 5.3 | 5.41 | 5.42 | 5.42 | +0.07 (+1.31%) | 26,102,467 |
| 9 Nov 2021 | CNY | 5.43 | 5.24 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 31,701,697 |
| 8 Nov 2021 | CNY | 5.4 | 5.01 | 5.08 | 5.35 | 5.35 | +0.29 (+5.73%) | 49,669,596 |
| 5 Nov 2021 | CNY | 5.06 | 4.54 | 4.56 | 5.06 | 5.06 | +0.46 (+10%) | 42,378,833 |
| 4 Nov 2021 | CNY | 4.72 | 4.46 | 4.47 | 4.6 | 4.6 | +0.14 (+3.14%) | 11,909,991 |
| 3 Nov 2021 | CNY | 4.49 | 4.4 | 4.43 | 4.46 | 4.46 | +0.02 (+0.45%) | 6,450,100 |
| 2 Nov 2021 | CNY | 4.64 | 4.41 | 4.58 | 4.44 | 4.44 | -0.19 (-4.10%) | 12,231,619 |
| 1 Nov 2021 | CNY | 4.68 | 4.44 | 4.49 | 4.63 | 4.63 | +0.06 (+1.31%) | 10,587,692 |
| 29 Oct 2021 | CNY | 4.8 | 4.33 | 4.6 | 4.57 | 4.57 | -0.18 (-3.79%) | 19,901,178 |
| 28 Oct 2021 | CNY | 5 | 4.72 | 5 | 4.75 | 4.75 | -0.32 (-6.31%) | 19,689,540 |
| 27 Oct 2021 | CNY | 5.2 | 4.99 | 5.2 | 5.07 | 5.07 | +0.01 (+0.20%) | 25,030,664 |
| 26 Oct 2021 | CNY | 5.13 | 4.95 | 5.1 | 5.06 | 5.06 | -0.01 (-0.20%) | 16,128,981 |
| 25 Oct 2021 | CNY | 5.29 | 4.98 | 4.98 | 5.07 | 5.07 | -0.06 (-1.17%) | 27,539,421 |
| 22 Oct 2021 | CNY | 5.38 | 4.92 | 4.94 | 5.13 | 5.13 | +0.24 (+4.91%) | 37,521,166 |
| 21 Oct 2021 | CNY | 4.99 | 4.84 | 4.93 | 4.89 | 4.89 | -0.11 (-2.20%) | 14,219,100 |
| 20 Oct 2021 | CNY | 5.13 | 4.94 | 4.94 | 5 | 5 | -0.01 (-0.20%) | 18,320,700 |
| 19 Oct 2021 | CNY | 5.22 | 4.96 | 5.11 | 5.01 | 5.01 | -0.12 (-2.34%) | 36,622,882 |
| 18 Oct 2021 | CNY | 5.13 | 4.78 | 4.78 | 5.13 | 5.13 | +0.47 (+10.09%) | 20,893,319 |
| 15 Oct 2021 | CNY | 4.86 | 4.64 | 4.84 | 4.66 | 4.66 | -0.18 (-3.72%) | 7,483,080 |
| 14 Oct 2021 | CNY | 4.89 | 4.63 | 4.69 | 4.84 | 4.84 | +0.15 (+3.20%) | 6,707,982 |
| 13 Oct 2021 | CNY | 4.79 | 4.61 | 4.71 | 4.69 | 4.69 | -0.04 (-0.85%) | 5,347,900 |
| 12 Oct 2021 | CNY | 4.88 | 4.66 | 4.79 | 4.73 | 4.73 | -0.07 (-1.46%) | 6,986,933 |
