| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 4.2 | 4.23 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 2,477,647 |
| 16 Nov 2021 | CNY | 4.22 | 4.24 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 3,174,250 |
| 15 Nov 2021 | CNY | 4.19 | 4.23 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 3,329,530 |
| 12 Nov 2021 | CNY | 4.2 | 4.21 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 2,496,109 |
| 11 Nov 2021 | CNY | 4.15 | 4.21 | 4.14 | 4.19 | 4.19 | +0.03 (+0.72%) | 3,720,972 |
| 10 Nov 2021 | CNY | 4.16 | 4.17 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 2,894,566 |
| 9 Nov 2021 | CNY | 4.16 | 4.17 | 4.12 | 4.17 | 4.17 | +0.03 (+0.72%) | 2,172,901 |
| 8 Nov 2021 | CNY | 4.12 | 4.16 | 4.11 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,446,700 |
| 5 Nov 2021 | CNY | 4.13 | 4.16 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 3,505,296 |
| 4 Nov 2021 | CNY | 4.12 | 4.15 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 4,353,661 |
| 3 Nov 2021 | CNY | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 2,767,722 |
| 2 Nov 2021 | CNY | 4.16 | 4.17 | 4.06 | 4.1 | 4.1 | -0.06 (-1.44%) | 4,149,514 |
| 1 Nov 2021 | CNY | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 2,670,495 |
| 29 Oct 2021 | CNY | 4.08 | 4.17 | 4.08 | 4.15 | 4.15 | +0.07 (+1.72%) | 3,434,017 |
| 28 Oct 2021 | CNY | 4.12 | 4.14 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 3,872,900 |
| 27 Oct 2021 | CNY | 4.16 | 4.16 | 4.1 | 4.12 | 4.12 | -0.07 (-1.67%) | 4,838,087 |
| 26 Oct 2021 | CNY | 4.19 | 4.2 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 3,740,102 |
| 25 Oct 2021 | CNY | 4.23 | 4.24 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 4,610,000 |
| 22 Oct 2021 | CNY | 4.27 | 4.28 | 4.22 | 4.23 | 4.23 | -0.04 (-0.94%) | 4,020,150 |
| 21 Oct 2021 | CNY | 4.27 | 4.29 | 4.24 | 4.27 | 4.27 | 0.0 (0.0%) | 3,939,496 |
| 20 Oct 2021 | CNY | 4.3 | 4.31 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 3,550,800 |
| 19 Oct 2021 | CNY | 4.32 | 4.32 | 4.28 | 4.29 | 4.29 | -0.03 (-0.69%) | 4,398,000 |
| 18 Oct 2021 | CNY | 4.3 | 4.33 | 4.27 | 4.32 | 4.32 | +0.01 (+0.23%) | 4,021,242 |
| 15 Oct 2021 | CNY | 4.41 | 4.42 | 4.29 | 4.31 | 4.31 | -0.1 (-2.27%) | 5,944,500 |
| 14 Oct 2021 | CNY | 4.34 | 4.41 | 4.31 | 4.41 | 4.41 | +0.07 (+1.61%) | 4,779,871 |
| 13 Oct 2021 | CNY | 4.35 | 4.37 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 3,691,397 |
| 12 Oct 2021 | CNY | 4.4 | 4.4 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 3,538,000 |
| 11 Oct 2021 | CNY | 4.43 | 4.46 | 4.37 | 4.4 | 4.4 | -0.03 (-0.68%) | 3,594,500 |
| 8 Oct 2021 | CNY | 4.36 | 4.44 | 4.33 | 4.43 | 4.43 | +0.09 (+2.07%) | 6,670,473 |
| 30 Sep 2021 | CNY | 4.28 | 4.35 | 4.28 | 4.34 | 4.34 | +0.07 (+1.64%) | 3,801,850 |
