| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.24 | 4.25 | 4.19 | 4.2 | 4.2 | -0.05 (-1.18%) | 13,650,100 |
| 25 Nov 2021 | CNY | 4.28 | 4.31 | 4.25 | 4.25 | 4.25 | -0.02 (-0.47%) | 14,311,104 |
| 24 Nov 2021 | CNY | 4.22 | 4.29 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 21,244,162 |
| 23 Nov 2021 | CNY | 4.21 | 4.27 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 17,947,239 |
| 22 Nov 2021 | CNY | 4.31 | 4.32 | 4.21 | 4.22 | 4.22 | -0.1 (-2.31%) | 24,643,612 |
| 19 Nov 2021 | CNY | 4.18 | 4.34 | 4.17 | 4.32 | 4.32 | +0.13 (+3.10%) | 27,199,220 |
| 18 Nov 2021 | CNY | 4.25 | 4.26 | 4.17 | 4.19 | 4.19 | -0.07 (-1.64%) | 17,866,198 |
| 17 Nov 2021 | CNY | 4.25 | 4.29 | 4.24 | 4.26 | 4.26 | -0.01 (-0.23%) | 12,170,085 |
| 16 Nov 2021 | CNY | 4.3 | 4.35 | 4.25 | 4.27 | 4.27 | -0.04 (-0.93%) | 17,234,239 |
| 15 Nov 2021 | CNY | 4.31 | 4.33 | 4.27 | 4.31 | 4.31 | -0.02 (-0.46%) | 21,469,382 |
| 12 Nov 2021 | CNY | 4.41 | 4.42 | 4.28 | 4.33 | 4.33 | -0.14 (-3.13%) | 41,952,355 |
| 11 Nov 2021 | CNY | 4.19 | 4.51 | 4.18 | 4.47 | 4.47 | +0.29 (+6.94%) | 68,713,416 |
| 10 Nov 2021 | CNY | 4.07 | 4.2 | 4.06 | 4.18 | 4.18 | +0.12 (+2.96%) | 30,211,141 |
| 9 Nov 2021 | CNY | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | +0.01 (+0.25%) | 13,878,667 |
| 8 Nov 2021 | CNY | 4.09 | 4.11 | 4.03 | 4.05 | 4.05 | -0.03 (-0.74%) | 24,905,250 |
| 5 Nov 2021 | CNY | 4.18 | 4.2 | 4.06 | 4.08 | 4.08 | -0.12 (-2.86%) | 29,444,605 |
| 4 Nov 2021 | CNY | 4.28 | 4.28 | 4.17 | 4.2 | 4.2 | -0.06 (-1.41%) | 18,127,329 |
| 3 Nov 2021 | CNY | 4.22 | 4.3 | 4.21 | 4.26 | 4.26 | +0.04 (+0.95%) | 14,298,270 |
| 2 Nov 2021 | CNY | 4.31 | 4.34 | 4.19 | 4.22 | 4.22 | -0.11 (-2.54%) | 25,135,946 |
| 1 Nov 2021 | CNY | 4.29 | 4.35 | 4.26 | 4.33 | 4.33 | +0.04 (+0.93%) | 21,856,719 |
| 29 Oct 2021 | CNY | 4.31 | 4.35 | 4.26 | 4.29 | 4.29 | -0.07 (-1.61%) | 28,036,285 |
| 28 Oct 2021 | CNY | 4.44 | 4.46 | 4.34 | 4.36 | 4.36 | -0.08 (-1.80%) | 20,949,827 |
| 27 Oct 2021 | CNY | 4.5 | 4.52 | 4.42 | 4.44 | 4.44 | -0.09 (-1.99%) | 17,897,901 |
| 26 Oct 2021 | CNY | 4.59 | 4.6 | 4.53 | 4.53 | 4.53 | -0.1 (-2.16%) | 18,798,533 |
| 25 Oct 2021 | CNY | 4.67 | 4.74 | 4.59 | 4.63 | 4.63 | -0.1 (-2.11%) | 30,526,862 |
| 22 Oct 2021 | CNY | 4.68 | 4.85 | 4.68 | 4.73 | 4.73 | +0.08 (+1.72%) | 30,828,290 |
| 21 Oct 2021 | CNY | 4.6 | 4.69 | 4.6 | 4.65 | 4.65 | +0.08 (+1.75%) | 18,091,200 |
| 20 Oct 2021 | CNY | 4.62 | 4.63 | 4.57 | 4.57 | 4.57 | -0.05 (-1.08%) | 13,640,278 |
| 19 Oct 2021 | CNY | 4.6 | 4.64 | 4.59 | 4.62 | 4.62 | 0.0 (0.0%) | 11,666,144 |
| 18 Oct 2021 | CNY | 4.63 | 4.64 | 4.58 | 4.62 | 4.62 | -0.02 (-0.43%) | 18,120,016 |
