| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.03 | 4.03 | 3.9 | 3.93 | 3.93 | -0.08 (-2.00%) | 2,291,100 |
| 25 Nov 2021 | CNY | 3.97 | 4.09 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 2,728,000 |
| 24 Nov 2021 | CNY | 4.07 | 4.07 | 3.96 | 4 | 4 | -0.05 (-1.23%) | 2,415,900 |
| 23 Nov 2021 | CNY | 4.17 | 4.29 | 3.99 | 4.05 | 4.05 | -0.12 (-2.88%) | 7,054,400 |
| 22 Nov 2021 | CNY | 4.08 | 4.19 | 4.02 | 4.17 | 4.17 | +0.08 (+1.96%) | 3,132,950 |
| 19 Nov 2021 | CNY | 4.03 | 4.16 | 4 | 4.09 | 4.09 | +0.06 (+1.49%) | 2,862,197 |
| 18 Nov 2021 | CNY | 3.97 | 4.03 | 3.91 | 4.03 | 4.03 | +0.06 (+1.51%) | 3,110,450 |
| 17 Nov 2021 | CNY | 3.98 | 4.01 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 2,341,828 |
| 16 Nov 2021 | CNY | 3.93 | 4.05 | 3.91 | 3.98 | 3.98 | +0.04 (+1.02%) | 3,238,301 |
| 15 Nov 2021 | CNY | 3.89 | 3.96 | 3.84 | 3.94 | 3.94 | +0.05 (+1.29%) | 2,546,400 |
| 12 Nov 2021 | CNY | 3.92 | 3.93 | 3.83 | 3.89 | 3.89 | 0.0 (0.0%) | 1,599,488 |
| 11 Nov 2021 | CNY | 3.85 | 3.95 | 3.83 | 3.89 | 3.89 | +0.04 (+1.04%) | 1,529,601 |
| 10 Nov 2021 | CNY | 3.86 | 3.88 | 3.78 | 3.85 | 3.85 | -0.01 (-0.26%) | 1,828,600 |
| 9 Nov 2021 | CNY | 3.86 | 3.92 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 1,458,101 |
| 8 Nov 2021 | CNY | 3.85 | 3.91 | 3.78 | 3.86 | 3.86 | +0.02 (+0.52%) | 1,692,700 |
| 5 Nov 2021 | CNY | 3.9 | 3.9 | 3.81 | 3.84 | 3.84 | -0.03 (-0.78%) | 1,464,484 |
| 4 Nov 2021 | CNY | 3.82 | 3.93 | 3.79 | 3.87 | 3.87 | +0.07 (+1.84%) | 1,369,700 |
| 3 Nov 2021 | CNY | 3.86 | 3.89 | 3.73 | 3.8 | 3.8 | -0.05 (-1.30%) | 1,339,700 |
| 2 Nov 2021 | CNY | 4.02 | 4.02 | 3.83 | 3.85 | 3.85 | -0.16 (-3.99%) | 2,364,931 |
| 1 Nov 2021 | CNY | 3.96 | 4.06 | 3.86 | 4.01 | 4.01 | +0.05 (+1.26%) | 3,460,100 |
| 29 Oct 2021 | CNY | 3.71 | 4.04 | 3.68 | 3.96 | 3.96 | +0.24 (+6.45%) | 3,000,801 |
| 28 Oct 2021 | CNY | 3.68 | 3.75 | 3.58 | 3.72 | 3.72 | +0.05 (+1.36%) | 2,253,100 |
| 27 Oct 2021 | CNY | 3.68 | 3.71 | 3.57 | 3.67 | 3.67 | -0.1 (-2.65%) | 2,840,400 |
| 26 Oct 2021 | CNY | 3.73 | 3.79 | 3.71 | 3.77 | 3.77 | -0.02 (-0.53%) | 1,535,501 |
| 25 Oct 2021 | CNY | 3.8 | 3.86 | 3.78 | 3.79 | 3.79 | -0.07 (-1.81%) | 1,401,000 |
| 22 Oct 2021 | CNY | 3.97 | 4 | 3.85 | 3.86 | 3.86 | -0.11 (-2.77%) | 1,641,944 |
| 21 Oct 2021 | CNY | 4.03 | 4.03 | 3.9 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,530,600 |
| 20 Oct 2021 | CNY | 4.18 | 4.2 | 3.98 | 4 | 4 | -0.18 (-4.31%) | 2,654,053 |
| 19 Oct 2021 | CNY | 4.16 | 4.2 | 4.08 | 4.18 | 4.18 | +0.03 (+0.72%) | 1,630,501 |
| 18 Oct 2021 | CNY | 4.04 | 4.21 | 3.98 | 4.15 | 4.15 | +0.13 (+3.23%) | 2,212,900 |
