| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 2.82 | 2.83 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 8,397,703 |
| 25 Nov 2021 | CNY | 2.97 | 2.97 | 2.84 | 2.84 | 2.84 | +0.01 (+0.35%) | 12,821,001 |
| 24 Nov 2021 | CNY | 2.8 | 2.85 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 6,685,323 |
| 23 Nov 2021 | CNY | 2.82 | 2.83 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 7,052,600 |
| 22 Nov 2021 | CNY | 2.79 | 2.84 | 2.77 | 2.82 | 2.82 | +0.04 (+1.44%) | 10,603,102 |
| 19 Nov 2021 | CNY | 2.74 | 2.79 | 2.71 | 2.78 | 2.78 | +0.04 (+1.46%) | 6,769,100 |
| 18 Nov 2021 | CNY | 2.77 | 2.79 | 2.74 | 2.74 | 2.74 | -0.04 (-1.44%) | 5,572,117 |
| 17 Nov 2021 | CNY | 2.77 | 2.8 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 5,395,554 |
| 16 Nov 2021 | CNY | 2.8 | 2.81 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 6,846,600 |
| 15 Nov 2021 | CNY | 2.78 | 2.8 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 6,760,417 |
| 12 Nov 2021 | CNY | 2.83 | 2.84 | 2.75 | 2.78 | 2.78 | -0.04 (-1.42%) | 7,708,072 |
| 11 Nov 2021 | CNY | 2.75 | 2.84 | 2.73 | 2.82 | 2.82 | +0.07 (+2.55%) | 11,558,607 |
| 10 Nov 2021 | CNY | 2.72 | 2.76 | 2.67 | 2.75 | 2.75 | +0.03 (+1.10%) | 8,219,304 |
| 9 Nov 2021 | CNY | 2.69 | 2.74 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 4,765,721 |
| 8 Nov 2021 | CNY | 2.69 | 2.72 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 5,053,584 |
| 5 Nov 2021 | CNY | 2.73 | 2.73 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 6,833,424 |
| 4 Nov 2021 | CNY | 2.71 | 2.73 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 4,974,637 |
| 3 Nov 2021 | CNY | 2.69 | 2.71 | 2.64 | 2.7 | 2.7 | +0.02 (+0.75%) | 8,144,110 |
| 2 Nov 2021 | CNY | 2.76 | 2.79 | 2.66 | 2.68 | 2.68 | -0.1 (-3.60%) | 9,752,600 |
| 1 Nov 2021 | CNY | 2.89 | 2.89 | 2.76 | 2.78 | 2.78 | -0.07 (-2.46%) | 14,389,288 |
| 29 Oct 2021 | CNY | 2.81 | 2.88 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 5,189,027 |
| 28 Oct 2021 | CNY | 2.84 | 2.87 | 2.79 | 2.82 | 2.82 | -0.03 (-1.05%) | 6,587,802 |
| 27 Oct 2021 | CNY | 2.88 | 2.91 | 2.84 | 2.85 | 2.85 | -0.07 (-2.40%) | 6,762,677 |
| 26 Oct 2021 | CNY | 2.94 | 2.95 | 2.92 | 2.92 | 2.92 | +0.01 (+0.34%) | 6,342,299 |
| 25 Oct 2021 | CNY | 2.97 | 2.99 | 2.9 | 2.91 | 2.91 | -0.11 (-3.64%) | 13,534,258 |
| 22 Oct 2021 | CNY | 3.03 | 3.08 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 8,756,820 |
| 21 Oct 2021 | CNY | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 6,063,100 |
| 20 Oct 2021 | CNY | 3.06 | 3.07 | 3.03 | 3.03 | 3.03 | -0.03 (-0.98%) | 5,021,900 |
| 19 Oct 2021 | CNY | 3.1 | 3.11 | 3.06 | 3.06 | 3.06 | -0.03 (-0.97%) | 6,905,101 |
| 18 Oct 2021 | CNY | 3.09 | 3.09 | 3.02 | 3.09 | 3.09 | +0.02 (+0.65%) | 5,873,623 |
