| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 3.04 | 3.06 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 10,286,198 |
| 17 Nov 2021 | CNY | 3 | 3.07 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 11,679,049 |
| 16 Nov 2021 | CNY | 3.11 | 3.16 | 3 | 3 | 3 | -0.11 (-3.54%) | 19,015,549 |
| 15 Nov 2021 | CNY | 3.16 | 3.16 | 3.02 | 3.11 | 3.11 | +0.24 (+8.36%) | 33,657,432 |
| 12 Nov 2021 | CNY | 2.91 | 2.91 | 2.83 | 2.87 | 2.87 | -0.04 (-1.37%) | 8,456,967 |
| 11 Nov 2021 | CNY | 2.83 | 2.91 | 2.82 | 2.91 | 2.91 | +0.08 (+2.83%) | 11,083,503 |
| 10 Nov 2021 | CNY | 2.77 | 2.83 | 2.74 | 2.83 | 2.83 | +0.07 (+2.54%) | 6,578,877 |
| 9 Nov 2021 | CNY | 2.76 | 2.78 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 4,091,277 |
| 8 Nov 2021 | CNY | 2.75 | 2.76 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 3,623,549 |
| 5 Nov 2021 | CNY | 2.76 | 2.77 | 2.73 | 2.75 | 2.75 | -0.01 (-0.36%) | 4,616,400 |
| 4 Nov 2021 | CNY | 2.77 | 2.79 | 2.74 | 2.76 | 2.76 | -0.02 (-0.72%) | 5,775,161 |
| 3 Nov 2021 | CNY | 2.72 | 2.81 | 2.7 | 2.78 | 2.78 | +0.06 (+2.21%) | 10,661,275 |
| 2 Nov 2021 | CNY | 2.78 | 2.82 | 2.7 | 2.72 | 2.72 | -0.09 (-3.20%) | 13,757,193 |
| 1 Nov 2021 | CNY | 2.83 | 2.84 | 2.77 | 2.81 | 2.81 | -0.02 (-0.71%) | 8,974,760 |
| 29 Oct 2021 | CNY | 2.8 | 2.85 | 2.78 | 2.83 | 2.83 | +0.02 (+0.71%) | 7,158,163 |
| 28 Oct 2021 | CNY | 2.89 | 2.89 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 8,440,690 |
| 27 Oct 2021 | CNY | 2.89 | 2.9 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 8,818,826 |
| 26 Oct 2021 | CNY | 2.93 | 2.93 | 2.85 | 2.87 | 2.87 | -0.08 (-2.71%) | 12,165,080 |
| 25 Oct 2021 | CNY | 3.01 | 3.02 | 2.9 | 2.95 | 2.95 | -0.08 (-2.64%) | 19,703,577 |
| 22 Oct 2021 | CNY | 3.07 | 3.12 | 3.02 | 3.03 | 3.03 | -0.04 (-1.30%) | 11,930,210 |
| 21 Oct 2021 | CNY | 3.06 | 3.1 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 7,354,723 |
| 20 Oct 2021 | CNY | 3.06 | 3.1 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 12,439,011 |
| 19 Oct 2021 | CNY | 3.1 | 3.1 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 6,368,820 |
| 18 Oct 2021 | CNY | 3.11 | 3.11 | 3.07 | 3.1 | 3.1 | +0.02 (+0.65%) | 6,583,015 |
| 15 Oct 2021 | CNY | 3.18 | 3.18 | 3.07 | 3.08 | 3.08 | -0.07 (-2.22%) | 10,352,969 |
| 14 Oct 2021 | CNY | 3.17 | 3.19 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 5,185,167 |
| 13 Oct 2021 | CNY | 3.22 | 3.22 | 3.11 | 3.17 | 3.17 | -0.03 (-0.94%) | 6,558,050 |
| 12 Oct 2021 | CNY | 3.23 | 3.28 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 9,219,060 |
| 11 Oct 2021 | CNY | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 8,509,390 |
| 8 Oct 2021 | CNY | 3.26 | 3.29 | 3.2 | 3.23 | 3.23 | +0.02 (+0.62%) | 9,286,827 |
