| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2021 | CNY | 4.66 | 4.66 | 4.49 | 4.5 | 4.5 | -0.09 (-1.96%) | 1,205,868 |
| 19 Nov 2021 | CNY | 4.56 | 4.67 | 4.47 | 4.59 | 4.59 | +0.04 (+0.88%) | 1,050,808 |
| 18 Nov 2021 | CNY | 4.61 | 4.62 | 4.53 | 4.55 | 4.55 | -0.04 (-0.87%) | 759,430 |
| 17 Nov 2021 | CNY | 4.52 | 4.65 | 4.51 | 4.59 | 4.59 | +0.07 (+1.55%) | 1,150,866 |
| 16 Nov 2021 | CNY | 4.55 | 4.6 | 4.48 | 4.52 | 4.52 | -0.03 (-0.66%) | 675,410 |
| 15 Nov 2021 | CNY | 4.43 | 4.6 | 4.43 | 4.55 | 4.55 | +0.12 (+2.71%) | 1,357,859 |
| 12 Nov 2021 | CNY | 4.42 | 4.45 | 4.33 | 4.43 | 4.43 | +0.03 (+0.68%) | 1,036,961 |
| 11 Nov 2021 | CNY | 4.31 | 4.49 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 1,223,621 |
| 10 Nov 2021 | CNY | 4.25 | 4.31 | 4.2 | 4.3 | 4.3 | +0.08 (+1.90%) | 1,341,087 |
| 9 Nov 2021 | CNY | 4.26 | 4.27 | 4.21 | 4.22 | 4.22 | -0.03 (-0.71%) | 752,604 |
| 8 Nov 2021 | CNY | 4.23 | 4.27 | 4.15 | 4.25 | 4.25 | +0.03 (+0.71%) | 631,490 |
| 5 Nov 2021 | CNY | 4.25 | 4.3 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 704,221 |
| 4 Nov 2021 | CNY | 4.15 | 4.25 | 4.13 | 4.21 | 4.21 | +0.05 (+1.20%) | 582,231 |
| 3 Nov 2021 | CNY | 4.22 | 4.22 | 4.13 | 4.16 | 4.16 | -0.07 (-1.65%) | 795,090 |
| 2 Nov 2021 | CNY | 4.27 | 4.35 | 4.2 | 4.23 | 4.23 | -0.11 (-2.53%) | 542,110 |
| 1 Nov 2021 | CNY | 4.35 | 4.42 | 4.28 | 4.34 | 4.34 | 0.0 (0.0%) | 529,431 |
| 29 Oct 2021 | CNY | 4.26 | 4.35 | 4.21 | 4.34 | 4.34 | 0.0 (0.0%) | 1,053,400 |
| 28 Oct 2021 | CNY | 4.12 | 4.37 | 4.06 | 4.34 | 4.34 | +0.23 (+5.60%) | 1,506,750 |
| 27 Oct 2021 | CNY | 4.1 | 4.13 | 4.01 | 4.11 | 4.11 | -0.02 (-0.48%) | 1,062,750 |
| 26 Oct 2021 | CNY | 4.09 | 4.15 | 4.09 | 4.13 | 4.13 | -0.02 (-0.48%) | 984,220 |
| 25 Oct 2021 | CNY | 4.14 | 4.22 | 4.08 | 4.15 | 4.15 | -0.03 (-0.72%) | 619,142 |
| 22 Oct 2021 | CNY | 4.23 | 4.24 | 4.17 | 4.18 | 4.18 | -0.06 (-1.42%) | 583,520 |
| 21 Oct 2021 | CNY | 4.26 | 4.31 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 479,970 |
| 20 Oct 2021 | CNY | 4.32 | 4.39 | 4.23 | 4.24 | 4.24 | -0.12 (-2.75%) | 752,200 |
| 19 Oct 2021 | CNY | 4.37 | 4.48 | 4.34 | 4.36 | 4.36 | -0.02 (-0.46%) | 579,450 |
| 18 Oct 2021 | CNY | 4.37 | 4.41 | 4.3 | 4.38 | 4.38 | -0.02 (-0.45%) | 591,710 |
| 15 Oct 2021 | CNY | 4.45 | 4.5 | 4.38 | 4.4 | 4.4 | -0.11 (-2.44%) | 1,010,667 |
| 14 Oct 2021 | CNY | 4.35 | 4.53 | 4.32 | 4.51 | 4.51 | +0.15 (+3.44%) | 1,058,170 |
| 13 Oct 2021 | CNY | 4.39 | 4.45 | 4.31 | 4.36 | 4.36 | -0.01 (-0.23%) | 654,344 |
| 12 Oct 2021 | CNY | 4.45 | 4.47 | 4.35 | 4.37 | 4.37 | -0.07 (-1.58%) | 591,420 |
