| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 2.63 | 2.63 | 2.53 | 2.54 | 2.54 | -0.06 (-2.31%) | 45,255,731 |
| 25 Nov 2021 | CNY | 2.67 | 2.77 | 2.59 | 2.6 | 2.6 | -0.04 (-1.52%) | 82,720,021 |
| 24 Nov 2021 | CNY | 2.63 | 2.65 | 2.57 | 2.64 | 2.64 | +0.01 (+0.38%) | 33,691,813 |
| 23 Nov 2021 | CNY | 2.62 | 2.63 | 2.55 | 2.63 | 2.63 | +0.01 (+0.38%) | 33,585,512 |
| 22 Nov 2021 | CNY | 2.68 | 2.68 | 2.61 | 2.62 | 2.62 | -0.07 (-2.60%) | 34,064,816 |
| 19 Nov 2021 | CNY | 2.62 | 2.72 | 2.6 | 2.69 | 2.69 | +0.07 (+2.67%) | 44,681,540 |
| 18 Nov 2021 | CNY | 2.68 | 2.71 | 2.6 | 2.62 | 2.62 | -0.06 (-2.24%) | 56,354,776 |
| 17 Nov 2021 | CNY | 2.7 | 2.74 | 2.64 | 2.68 | 2.68 | -0.02 (-0.74%) | 69,971,155 |
| 16 Nov 2021 | CNY | 2.68 | 2.77 | 2.67 | 2.7 | 2.7 | +0.03 (+1.12%) | 57,606,678 |
| 15 Nov 2021 | CNY | 2.65 | 2.71 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 60,140,213 |
| 12 Nov 2021 | CNY | 2.58 | 2.67 | 2.58 | 2.64 | 2.64 | +0.03 (+1.15%) | 58,304,311 |
| 11 Nov 2021 | CNY | 2.53 | 2.62 | 2.51 | 2.61 | 2.61 | +0.06 (+2.35%) | 67,249,817 |
| 10 Nov 2021 | CNY | 2.5 | 2.64 | 2.49 | 2.55 | 2.55 | +0.05 (+2%) | 64,406,387 |
| 9 Nov 2021 | CNY | 2.48 | 2.53 | 2.46 | 2.5 | 2.5 | -0.02 (-0.79%) | 37,590,477 |
| 8 Nov 2021 | CNY | 2.43 | 2.52 | 2.41 | 2.52 | 2.52 | +0.1 (+4.13%) | 58,570,959 |
| 5 Nov 2021 | CNY | 2.35 | 2.47 | 2.33 | 2.42 | 2.42 | +0.07 (+2.98%) | 51,249,987 |
| 4 Nov 2021 | CNY | 2.31 | 2.37 | 2.3 | 2.35 | 2.35 | +0.03 (+1.29%) | 21,916,868 |
| 3 Nov 2021 | CNY | 2.27 | 2.34 | 2.27 | 2.32 | 2.32 | +0.04 (+1.75%) | 12,987,810 |
| 2 Nov 2021 | CNY | 2.33 | 2.34 | 2.26 | 2.28 | 2.28 | -0.06 (-2.56%) | 20,050,093 |
| 1 Nov 2021 | CNY | 2.3 | 2.35 | 2.28 | 2.34 | 2.34 | +0.04 (+1.74%) | 15,266,297 |
| 29 Oct 2021 | CNY | 2.27 | 2.33 | 2.27 | 2.3 | 2.3 | +0.03 (+1.32%) | 14,459,497 |
| 28 Oct 2021 | CNY | 2.29 | 2.3 | 2.25 | 2.27 | 2.27 | -0.02 (-0.87%) | 13,923,569 |
| 27 Oct 2021 | CNY | 2.3 | 2.31 | 2.28 | 2.29 | 2.29 | -0.08 (-3.38%) | 25,192,201 |
| 26 Oct 2021 | CNY | 2.41 | 2.42 | 2.36 | 2.37 | 2.37 | -0.04 (-1.66%) | 16,625,470 |
| 25 Oct 2021 | CNY | 2.4 | 2.42 | 2.37 | 2.41 | 2.41 | 0.0 (0.0%) | 12,621,797 |
| 22 Oct 2021 | CNY | 2.4 | 2.44 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 12,043,900 |
| 21 Oct 2021 | CNY | 2.47 | 2.47 | 2.41 | 2.41 | 2.41 | -0.06 (-2.43%) | 17,041,512 |
| 20 Oct 2021 | CNY | 2.47 | 2.49 | 2.44 | 2.47 | 2.47 | -0.01 (-0.40%) | 15,925,708 |
| 19 Oct 2021 | CNY | 2.51 | 2.51 | 2.46 | 2.48 | 2.48 | -0.03 (-1.20%) | 21,300,000 |
| 18 Oct 2021 | CNY | 2.46 | 2.58 | 2.44 | 2.51 | 2.51 | +0.04 (+1.62%) | 36,274,421 |
