| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 3.66 | 4.05 | 3.62 | 3.92 | 3.92 | +0.23 (+6.23%) | 212,384,288 |
| 17 Nov 2021 | CNY | 3.56 | 3.78 | 3.55 | 3.69 | 3.69 | +0.13 (+3.65%) | 107,545,060 |
| 16 Nov 2021 | CNY | 3.69 | 3.72 | 3.56 | 3.56 | 3.56 | -0.16 (-4.30%) | 87,526,004 |
| 15 Nov 2021 | CNY | 3.75 | 3.75 | 3.56 | 3.72 | 3.72 | +0.02 (+0.54%) | 103,796,800 |
| 12 Nov 2021 | CNY | 3.74 | 3.78 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 92,710,904 |
| 11 Nov 2021 | CNY | 3.72 | 3.77 | 3.63 | 3.69 | 3.69 | -0.03 (-0.81%) | 99,946,660 |
| 10 Nov 2021 | CNY | 3.79 | 3.84 | 3.61 | 3.72 | 3.72 | -0.08 (-2.11%) | 127,709,306 |
| 9 Nov 2021 | CNY | 3.91 | 3.92 | 3.77 | 3.8 | 3.8 | -0.11 (-2.81%) | 142,178,997 |
| 8 Nov 2021 | CNY | 3.5 | 3.91 | 3.45 | 3.91 | 3.91 | +0.36 (+10.14%) | 191,445,592 |
| 5 Nov 2021 | CNY | 3.76 | 3.76 | 3.51 | 3.55 | 3.55 | -0.26 (-6.82%) | 112,147,908 |
| 4 Nov 2021 | CNY | 3.77 | 3.88 | 3.69 | 3.81 | 3.81 | +0.06 (+1.60%) | 98,324,691 |
| 3 Nov 2021 | CNY | 3.87 | 3.88 | 3.58 | 3.75 | 3.75 | -0.2 (-5.06%) | 111,995,168 |
| 2 Nov 2021 | CNY | 3.79 | 4.07 | 3.75 | 3.95 | 3.95 | +0.16 (+4.22%) | 143,014,549 |
| 1 Nov 2021 | CNY | 3.86 | 3.89 | 3.71 | 3.79 | 3.79 | -0.02 (-0.52%) | 89,833,962 |
| 29 Oct 2021 | CNY | 3.75 | 3.83 | 3.7 | 3.81 | 3.81 | +0.02 (+0.53%) | 84,760,947 |
| 28 Oct 2021 | CNY | 4.08 | 4.08 | 3.76 | 3.79 | 3.79 | -0.26 (-6.42%) | 116,613,493 |
| 27 Oct 2021 | CNY | 4.17 | 4.2 | 4.01 | 4.05 | 4.05 | -0.19 (-4.48%) | 114,458,504 |
| 26 Oct 2021 | CNY | 4.38 | 4.39 | 4.2 | 4.24 | 4.24 | -0.05 (-1.17%) | 113,568,493 |
| 25 Oct 2021 | CNY | 4.3 | 4.35 | 4.18 | 4.29 | 4.29 | +0.06 (+1.42%) | 83,839,032 |
| 22 Oct 2021 | CNY | 4.41 | 4.45 | 4.21 | 4.23 | 4.23 | -0.23 (-5.16%) | 117,261,720 |
| 21 Oct 2021 | CNY | 4.47 | 4.55 | 4.36 | 4.46 | 4.46 | -0.11 (-2.41%) | 136,964,911 |
| 20 Oct 2021 | CNY | 4.38 | 4.68 | 4.29 | 4.57 | 4.57 | +0.07 (+1.56%) | 206,157,170 |
| 19 Oct 2021 | CNY | 4.34 | 4.6 | 4.32 | 4.5 | 4.5 | +0.23 (+5.39%) | 253,382,982 |
| 18 Oct 2021 | CNY | 3.86 | 4.27 | 3.83 | 4.27 | 4.27 | +0.39 (+10.05%) | 65,160,908 |
| 15 Oct 2021 | CNY | 3.82 | 3.97 | 3.74 | 3.88 | 3.88 | -0.14 (-3.48%) | 108,892,815 |
| 14 Oct 2021 | CNY | 3.95 | 4.08 | 3.81 | 4.02 | 4.02 | 0.0 (0.0%) | 121,592,528 |
| 13 Oct 2021 | CNY | 3.92 | 4.06 | 3.83 | 4.02 | 4.02 | +0.1 (+2.55%) | 122,630,028 |
| 12 Oct 2021 | CNY | 4.13 | 4.15 | 3.86 | 3.92 | 3.92 | -0.22 (-5.31%) | 102,202,376 |
| 11 Oct 2021 | CNY | 4.27 | 4.29 | 4.07 | 4.14 | 4.14 | -0.11 (-2.59%) | 72,947,370 |
| 8 Oct 2021 | CNY | 4.38 | 4.44 | 4.2 | 4.25 | 4.25 | -0.11 (-2.52%) | 90,301,783 |
