| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 4.79 | 4.81 | 4.68 | 4.7 | 4.7 | -0.11 (-2.29%) | 16,134,088 |
| 17 Nov 2021 | CNY | 4.77 | 4.91 | 4.75 | 4.81 | 4.81 | +0.07 (+1.48%) | 20,566,998 |
| 16 Nov 2021 | CNY | 4.81 | 4.87 | 4.73 | 4.74 | 4.74 | -0.06 (-1.25%) | 20,055,758 |
| 15 Nov 2021 | CNY | 4.78 | 4.82 | 4.7 | 4.8 | 4.8 | +0.07 (+1.48%) | 18,960,310 |
| 12 Nov 2021 | CNY | 4.72 | 4.76 | 4.66 | 4.73 | 4.73 | +0.01 (+0.21%) | 20,450,759 |
| 11 Nov 2021 | CNY | 4.61 | 4.77 | 4.56 | 4.72 | 4.72 | +0.1 (+2.16%) | 27,045,103 |
| 10 Nov 2021 | CNY | 4.51 | 4.73 | 4.5 | 4.62 | 4.62 | +0.11 (+2.44%) | 20,987,045 |
| 9 Nov 2021 | CNY | 4.53 | 4.57 | 4.48 | 4.51 | 4.51 | -0.02 (-0.44%) | 10,193,925 |
| 8 Nov 2021 | CNY | 4.47 | 4.58 | 4.44 | 4.53 | 4.53 | +0.03 (+0.67%) | 12,630,130 |
| 5 Nov 2021 | CNY | 4.44 | 4.6 | 4.38 | 4.5 | 4.5 | +0.1 (+2.27%) | 22,169,973 |
| 4 Nov 2021 | CNY | 4.33 | 4.4 | 4.3 | 4.4 | 4.4 | +0.08 (+1.85%) | 10,435,996 |
| 3 Nov 2021 | CNY | 4.27 | 4.35 | 4.26 | 4.32 | 4.32 | +0.06 (+1.41%) | 7,084,729 |
| 2 Nov 2021 | CNY | 4.41 | 4.46 | 4.23 | 4.26 | 4.26 | -0.18 (-4.05%) | 14,292,983 |
| 1 Nov 2021 | CNY | 4.36 | 4.47 | 4.34 | 4.44 | 4.44 | +0.04 (+0.91%) | 12,021,747 |
| 29 Oct 2021 | CNY | 4.4 | 4.46 | 4.28 | 4.4 | 4.4 | +0.04 (+0.92%) | 14,212,904 |
| 28 Oct 2021 | CNY | 4.29 | 4.42 | 4.2 | 4.36 | 4.36 | +0.1 (+2.35%) | 14,979,498 |
| 27 Oct 2021 | CNY | 4.34 | 4.35 | 4.25 | 4.26 | 4.26 | -0.13 (-2.96%) | 13,111,234 |
| 26 Oct 2021 | CNY | 4.43 | 4.43 | 4.38 | 4.39 | 4.39 | -0.06 (-1.35%) | 10,357,987 |
| 25 Oct 2021 | CNY | 4.55 | 4.55 | 4.36 | 4.45 | 4.45 | -0.1 (-2.20%) | 12,919,482 |
| 22 Oct 2021 | CNY | 4.57 | 4.67 | 4.55 | 4.55 | 4.55 | -0.02 (-0.44%) | 11,445,881 |
| 21 Oct 2021 | CNY | 4.69 | 4.72 | 4.54 | 4.57 | 4.57 | -0.13 (-2.77%) | 15,113,620 |
| 20 Oct 2021 | CNY | 4.72 | 4.76 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 10,574,300 |
| 19 Oct 2021 | CNY | 4.77 | 4.77 | 4.66 | 4.73 | 4.73 | -0.01 (-0.21%) | 12,231,825 |
| 18 Oct 2021 | CNY | 4.66 | 4.74 | 4.6 | 4.74 | 4.74 | +0.08 (+1.72%) | 11,655,202 |
| 15 Oct 2021 | CNY | 4.88 | 4.98 | 4.65 | 4.66 | 4.66 | -0.2 (-4.12%) | 25,512,176 |
| 14 Oct 2021 | CNY | 4.81 | 4.9 | 4.67 | 4.86 | 4.86 | +0.07 (+1.46%) | 18,153,575 |
| 13 Oct 2021 | CNY | 4.97 | 4.97 | 4.73 | 4.79 | 4.79 | -0.15 (-3.04%) | 19,435,168 |
| 12 Oct 2021 | CNY | 4.9 | 4.98 | 4.8 | 4.94 | 4.94 | +0.04 (+0.82%) | 20,806,980 |
| 11 Oct 2021 | CNY | 4.88 | 4.99 | 4.86 | 4.9 | 4.9 | -0.03 (-0.61%) | 19,094,099 |
| 8 Oct 2021 | CNY | 4.71 | 4.97 | 4.68 | 4.93 | 4.93 | +0.29 (+6.25%) | 36,033,110 |
