| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2021 | CNY | 7.25 | 7.25 | 6.68 | 6.68 | 6.68 | -0.35 (-4.98%) | 4,941,078 |
| 23 Nov 2021 | CNY | 7.13 | 7.35 | 6.87 | 7.03 | 7.03 | -0.2 (-2.77%) | 4,814,495 |
| 22 Nov 2021 | CNY | 7.2 | 7.34 | 6.99 | 7.23 | 7.23 | +0.24 (+3.43%) | 6,857,195 |
| 19 Nov 2021 | CNY | 6.77 | 6.99 | 6.66 | 6.99 | 6.99 | +0.33 (+4.95%) | 4,347,415 |
| 18 Nov 2021 | CNY | 6.38 | 6.66 | 6.38 | 6.66 | 6.66 | +0.32 (+5.05%) | 2,675,892 |
| 17 Nov 2021 | CNY | 6.21 | 6.35 | 6.13 | 6.34 | 6.34 | +0.12 (+1.93%) | 2,448,390 |
| 16 Nov 2021 | CNY | 6.3 | 6.32 | 6.07 | 6.22 | 6.22 | -0.02 (-0.32%) | 2,523,505 |
| 15 Nov 2021 | CNY | 6.23 | 6.38 | 6.03 | 6.24 | 6.24 | +0.01 (+0.16%) | 4,331,651 |
| 12 Nov 2021 | CNY | 6.04 | 6.23 | 5.96 | 6.23 | 6.23 | +0.3 (+5.06%) | 3,902,941 |
| 11 Nov 2021 | CNY | 5.7 | 5.93 | 5.64 | 5.93 | 5.93 | +0.28 (+4.96%) | 1,986,910 |
| 10 Nov 2021 | CNY | 5.57 | 5.69 | 5.56 | 5.65 | 5.65 | +0.08 (+1.44%) | 1,507,140 |
| 9 Nov 2021 | CNY | 5.46 | 5.69 | 5.39 | 5.57 | 5.57 | +0.1 (+1.83%) | 1,286,831 |
| 8 Nov 2021 | CNY | 5.59 | 5.59 | 5.43 | 5.47 | 5.47 | -0.05 (-0.91%) | 1,292,131 |
| 5 Nov 2021 | CNY | 5.31 | 5.58 | 5.26 | 5.52 | 5.52 | +0.21 (+3.95%) | 3,426,875 |
| 4 Nov 2021 | CNY | 5.01 | 5.31 | 5.01 | 5.31 | 5.31 | +0.25 (+4.94%) | 1,452,880 |
| 3 Nov 2021 | CNY | 5.02 | 5.1 | 4.96 | 5.06 | 5.06 | +0.04 (+0.80%) | 599,050 |
| 2 Nov 2021 | CNY | 5.09 | 5.1 | 5 | 5.02 | 5.02 | -0.05 (-0.99%) | 467,110 |
| 1 Nov 2021 | CNY | 5.05 | 5.12 | 5.01 | 5.07 | 5.07 | +0.02 (+0.40%) | 481,533 |
| 29 Oct 2021 | CNY | 4.99 | 5.08 | 4.97 | 5.05 | 5.05 | +0.05 (+1%) | 469,253 |
| 28 Oct 2021 | CNY | 5.07 | 5.11 | 4.98 | 5 | 5 | -0.07 (-1.38%) | 755,259 |
| 27 Oct 2021 | CNY | 5.15 | 5.16 | 5.01 | 5.07 | 5.07 | -0.06 (-1.17%) | 592,250 |
| 26 Oct 2021 | CNY | 5.16 | 5.24 | 5.08 | 5.13 | 5.13 | -0.09 (-1.72%) | 891,949 |
| 25 Oct 2021 | CNY | 5.21 | 5.3 | 5.17 | 5.22 | 5.22 | -0.01 (-0.19%) | 618,912 |
| 22 Oct 2021 | CNY | 5.22 | 5.24 | 5.15 | 5.23 | 5.23 | +0.01 (+0.19%) | 374,570 |
| 21 Oct 2021 | CNY | 5.12 | 5.24 | 5.12 | 5.22 | 5.22 | 0.0 (0.0%) | 771,670 |
| 20 Oct 2021 | CNY | 5.18 | 5.25 | 5.15 | 5.22 | 5.22 | +0.05 (+0.97%) | 410,190 |
| 19 Oct 2021 | CNY | 5.22 | 5.27 | 5.16 | 5.17 | 5.17 | -0.05 (-0.96%) | 635,622 |
| 18 Oct 2021 | CNY | 5.1 | 5.39 | 5.09 | 5.22 | 5.22 | +0.09 (+1.75%) | 1,856,692 |
| 15 Oct 2021 | CNY | 5.12 | 5.23 | 5.1 | 5.13 | 5.13 | -0.07 (-1.35%) | 591,420 |
| 14 Oct 2021 | CNY | 5.24 | 5.26 | 5.14 | 5.2 | 5.2 | -0.11 (-2.07%) | 1,158,850 |
