| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 4.05 | 4.06 | 4.02 | 4.02 | 4.02 | -0.03 (-0.74%) | 17,347,451 |
| 24 Nov 2021 | CNY | 4.05 | 4.09 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 24,560,064 |
| 23 Nov 2021 | CNY | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 24,096,005 |
| 22 Nov 2021 | CNY | 4.05 | 4.07 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 26,781,888 |
| 19 Nov 2021 | CNY | 4.01 | 4.08 | 3.98 | 4.07 | 4.07 | +0.01 (+0.25%) | 34,463,939 |
| 18 Nov 2021 | CNY | 4.32 | 4.32 | 4.03 | 4.06 | 4.06 | -0.26 (-6.02%) | 102,429,652 |
| 17 Nov 2021 | CNY | 4.34 | 4.36 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 29,312,742 |
| 16 Nov 2021 | CNY | 4.45 | 4.47 | 4.35 | 4.37 | 4.37 | -0.08 (-1.80%) | 33,537,638 |
| 15 Nov 2021 | CNY | 4.35 | 4.47 | 4.34 | 4.45 | 4.45 | +0.08 (+1.83%) | 35,263,383 |
| 12 Nov 2021 | CNY | 4.4 | 4.46 | 4.31 | 4.37 | 4.37 | -0.04 (-0.91%) | 35,277,486 |
| 11 Nov 2021 | CNY | 4.33 | 4.44 | 4.32 | 4.41 | 4.41 | +0.06 (+1.38%) | 31,066,708 |
| 10 Nov 2021 | CNY | 4.42 | 4.42 | 4.31 | 4.35 | 4.35 | -0.07 (-1.58%) | 29,447,501 |
| 9 Nov 2021 | CNY | 4.43 | 4.44 | 4.38 | 4.42 | 4.42 | 0.0 (0.0%) | 17,924,885 |
| 8 Nov 2021 | CNY | 4.47 | 4.48 | 4.4 | 4.42 | 4.42 | -0.05 (-1.12%) | 20,682,536 |
| 5 Nov 2021 | CNY | 4.43 | 4.51 | 4.41 | 4.47 | 4.47 | +0.03 (+0.68%) | 23,204,054 |
| 4 Nov 2021 | CNY | 4.44 | 4.45 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 17,960,935 |
| 3 Nov 2021 | CNY | 4.44 | 4.48 | 4.39 | 4.43 | 4.43 | -0.02 (-0.45%) | 20,510,422 |
| 2 Nov 2021 | CNY | 4.52 | 4.58 | 4.39 | 4.45 | 4.45 | -0.06 (-1.33%) | 29,248,662 |
| 1 Nov 2021 | CNY | 4.47 | 4.65 | 4.45 | 4.51 | 4.51 | +0.04 (+0.89%) | 35,203,403 |
| 29 Oct 2021 | CNY | 4.31 | 4.54 | 4.31 | 4.47 | 4.47 | +0.13 (+3.00%) | 34,397,423 |
| 28 Oct 2021 | CNY | 4.49 | 4.49 | 4.31 | 4.34 | 4.34 | -0.16 (-3.56%) | 36,814,490 |
| 27 Oct 2021 | CNY | 4.61 | 4.62 | 4.48 | 4.5 | 4.5 | -0.18 (-3.85%) | 29,325,796 |
| 26 Oct 2021 | CNY | 4.69 | 4.69 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 15,401,939 |
| 25 Oct 2021 | CNY | 4.79 | 4.79 | 4.69 | 4.7 | 4.7 | -0.11 (-2.29%) | 19,354,414 |
| 22 Oct 2021 | CNY | 4.71 | 4.84 | 4.71 | 4.81 | 4.81 | +0.09 (+1.91%) | 24,965,540 |
| 21 Oct 2021 | CNY | 4.74 | 4.75 | 4.69 | 4.72 | 4.72 | -0.01 (-0.21%) | 13,980,646 |
| 20 Oct 2021 | CNY | 4.74 | 4.75 | 4.7 | 4.73 | 4.73 | -0.02 (-0.42%) | 12,905,649 |
| 19 Oct 2021 | CNY | 4.7 | 4.76 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 16,054,920 |
| 18 Oct 2021 | CNY | 4.76 | 4.76 | 4.66 | 4.71 | 4.71 | -0.07 (-1.46%) | 23,943,612 |
| 15 Oct 2021 | CNY | 4.88 | 4.89 | 4.75 | 4.78 | 4.78 | -0.2 (-4.02%) | 47,118,522 |
