| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.58 | 4.7 | 4.55 | 4.66 | 4.66 | +0.01 (+0.22%) | 12,837,000 |
| 25 Nov 2021 | CNY | 4.65 | 4.68 | 4.59 | 4.65 | 4.65 | 0.0 (0.0%) | 13,020,877 |
| 24 Nov 2021 | CNY | 4.57 | 4.68 | 4.55 | 4.65 | 4.65 | +0.06 (+1.31%) | 14,832,978 |
| 23 Nov 2021 | CNY | 4.52 | 4.62 | 4.51 | 4.59 | 4.59 | +0.07 (+1.55%) | 15,577,101 |
| 22 Nov 2021 | CNY | 4.55 | 4.57 | 4.48 | 4.52 | 4.52 | +0.04 (+0.89%) | 14,283,601 |
| 19 Nov 2021 | CNY | 4.38 | 4.49 | 4.36 | 4.48 | 4.48 | +0.08 (+1.82%) | 17,417,753 |
| 18 Nov 2021 | CNY | 4.31 | 4.54 | 4.31 | 4.4 | 4.4 | +0.09 (+2.09%) | 17,021,248 |
| 17 Nov 2021 | CNY | 4.27 | 4.31 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 7,272,449 |
| 16 Nov 2021 | CNY | 4.29 | 4.33 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 8,066,351 |
| 15 Nov 2021 | CNY | 4.26 | 4.3 | 4.23 | 4.3 | 4.3 | +0.03 (+0.70%) | 8,299,200 |
| 12 Nov 2021 | CNY | 4.28 | 4.29 | 4.23 | 4.27 | 4.27 | 0.0 (0.0%) | 6,144,551 |
| 11 Nov 2021 | CNY | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | +0.03 (+0.71%) | 7,400,300 |
| 10 Nov 2021 | CNY | 4.2 | 4.24 | 4.14 | 4.24 | 4.24 | +0.01 (+0.24%) | 6,906,807 |
| 9 Nov 2021 | CNY | 4.2 | 4.24 | 4.17 | 4.23 | 4.23 | +0.04 (+0.95%) | 5,008,300 |
| 8 Nov 2021 | CNY | 4.17 | 4.24 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 4,578,431 |
| 5 Nov 2021 | CNY | 4.21 | 4.22 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 7,433,800 |
| 4 Nov 2021 | CNY | 4.23 | 4.24 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 6,968,800 |
| 3 Nov 2021 | CNY | 4.17 | 4.28 | 4.14 | 4.22 | 4.22 | +0.04 (+0.96%) | 8,574,188 |
| 2 Nov 2021 | CNY | 4.3 | 4.32 | 4.1 | 4.18 | 4.18 | -0.14 (-3.24%) | 16,897,301 |
| 1 Nov 2021 | CNY | 4.37 | 4.46 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 17,280,300 |
| 29 Oct 2021 | CNY | 4.35 | 4.4 | 4.32 | 4.37 | 4.37 | +0.02 (+0.46%) | 6,504,100 |
| 28 Oct 2021 | CNY | 4.45 | 4.52 | 4.28 | 4.35 | 4.35 | -0.17 (-3.76%) | 13,663,430 |
| 27 Oct 2021 | CNY | 4.55 | 4.58 | 4.48 | 4.52 | 4.52 | -0.14 (-3.00%) | 13,931,103 |
| 26 Oct 2021 | CNY | 4.74 | 4.78 | 4.6 | 4.66 | 4.66 | -0.09 (-1.89%) | 18,044,340 |
| 25 Oct 2021 | CNY | 4.6 | 4.82 | 4.6 | 4.75 | 4.75 | +0.25 (+5.56%) | 26,693,241 |
| 22 Oct 2021 | CNY | 4.55 | 4.65 | 4.5 | 4.5 | 4.5 | -0.01 (-0.22%) | 15,494,710 |
| 21 Oct 2021 | CNY | 4.53 | 4.58 | 4.45 | 4.51 | 4.51 | -0.03 (-0.66%) | 15,827,065 |
| 20 Oct 2021 | CNY | 4.39 | 4.56 | 4.35 | 4.54 | 4.54 | +0.16 (+3.65%) | 14,863,101 |
| 19 Oct 2021 | CNY | 4.38 | 4.41 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 5,580,830 |
| 18 Oct 2021 | CNY | 4.34 | 4.39 | 4.32 | 4.38 | 4.38 | +0.01 (+0.23%) | 6,951,600 |
