| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.91 | 5.08 | 4.8 | 5.08 | 5.08 | +0.46 (+9.96%) | 40,920,646 |
| 25 Nov 2021 | CNY | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | +0.42 (+10%) | 3,492,850 |
| 24 Nov 2021 | CNY | 4.11 | 4.2 | 4.06 | 4.2 | 4.2 | +0.08 (+1.94%) | 4,886,603 |
| 23 Nov 2021 | CNY | 4 | 4.16 | 3.96 | 4.12 | 4.12 | +0.15 (+3.78%) | 6,455,862 |
| 22 Nov 2021 | CNY | 4 | 4.02 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,589,400 |
| 19 Nov 2021 | CNY | 3.98 | 4 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 1,118,400 |
| 18 Nov 2021 | CNY | 4.01 | 4.03 | 3.96 | 3.97 | 3.97 | -0.05 (-1.24%) | 1,746,700 |
| 17 Nov 2021 | CNY | 3.99 | 4.04 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,679,800 |
| 16 Nov 2021 | CNY | 4.03 | 4.06 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 1,647,900 |
| 15 Nov 2021 | CNY | 4 | 4.05 | 3.98 | 4.03 | 4.03 | +0.04 (+1.00%) | 2,166,806 |
| 12 Nov 2021 | CNY | 3.98 | 4 | 3.95 | 3.99 | 3.99 | 0.0 (0.0%) | 1,264,000 |
| 11 Nov 2021 | CNY | 3.94 | 4 | 3.93 | 3.99 | 3.99 | +0.04 (+1.01%) | 2,422,600 |
| 10 Nov 2021 | CNY | 3.95 | 3.96 | 3.91 | 3.95 | 3.95 | -0.01 (-0.25%) | 1,560,900 |
| 9 Nov 2021 | CNY | 3.93 | 3.97 | 3.91 | 3.96 | 3.96 | +0.04 (+1.02%) | 1,016,966 |
| 8 Nov 2021 | CNY | 3.91 | 3.94 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 1,603,716 |
| 5 Nov 2021 | CNY | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 1,649,206 |
| 4 Nov 2021 | CNY | 3.97 | 3.97 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 1,797,826 |
| 3 Nov 2021 | CNY | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 1,341,410 |
| 2 Nov 2021 | CNY | 3.97 | 4.01 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 1,924,400 |
| 1 Nov 2021 | CNY | 4.04 | 4.05 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,949,800 |
| 29 Oct 2021 | CNY | 3.9 | 4.01 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 1,490,500 |
| 28 Oct 2021 | CNY | 3.88 | 3.93 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 1,831,997 |
| 27 Oct 2021 | CNY | 3.97 | 3.98 | 3.87 | 3.88 | 3.88 | -0.11 (-2.76%) | 3,470,500 |
| 26 Oct 2021 | CNY | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 2,109,200 |
| 25 Oct 2021 | CNY | 4.05 | 4.05 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 1,352,000 |
| 22 Oct 2021 | CNY | 4.03 | 4.07 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 1,315,200 |
| 21 Oct 2021 | CNY | 4.05 | 4.08 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 1,386,700 |
| 20 Oct 2021 | CNY | 4.11 | 4.11 | 4.06 | 4.06 | 4.06 | -0.07 (-1.69%) | 1,541,506 |
| 19 Oct 2021 | CNY | 4.1 | 4.13 | 4.06 | 4.13 | 4.13 | +0.03 (+0.73%) | 1,254,857 |
| 18 Oct 2021 | CNY | 4.1 | 4.11 | 4.06 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,407,600 |
