| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 4.58 | 4.71 | 4.57 | 4.57 | 4.57 | -0.03 (-0.65%) | 15,155,557 |
| 24 Nov 2021 | CNY | 4.64 | 4.68 | 4.57 | 4.6 | 4.6 | -0.04 (-0.86%) | 14,797,960 |
| 23 Nov 2021 | CNY | 4.66 | 4.72 | 4.58 | 4.64 | 4.64 | -0.02 (-0.43%) | 13,922,480 |
| 22 Nov 2021 | CNY | 4.73 | 4.74 | 4.61 | 4.66 | 4.66 | -0.03 (-0.64%) | 20,281,940 |
| 19 Nov 2021 | CNY | 4.55 | 4.77 | 4.45 | 4.69 | 4.69 | +0.08 (+1.74%) | 26,669,367 |
| 18 Nov 2021 | CNY | 4.79 | 4.87 | 4.58 | 4.61 | 4.61 | -0.23 (-4.75%) | 32,120,553 |
| 17 Nov 2021 | CNY | 4.79 | 4.91 | 4.67 | 4.84 | 4.84 | +0.04 (+0.83%) | 27,722,639 |
| 16 Nov 2021 | CNY | 4.91 | 4.99 | 4.72 | 4.8 | 4.8 | -0.09 (-1.84%) | 22,988,270 |
| 15 Nov 2021 | CNY | 4.99 | 5.15 | 4.88 | 4.89 | 4.89 | -0.14 (-2.78%) | 19,909,350 |
| 12 Nov 2021 | CNY | 5.01 | 5.07 | 4.92 | 5.03 | 5.03 | +0.03 (+0.60%) | 23,758,666 |
| 11 Nov 2021 | CNY | 4.74 | 5.03 | 4.74 | 5 | 5 | +0.2 (+4.17%) | 32,001,669 |
| 10 Nov 2021 | CNY | 4.64 | 4.84 | 4.6 | 4.8 | 4.8 | +0.15 (+3.23%) | 24,735,037 |
| 9 Nov 2021 | CNY | 4.7 | 4.72 | 4.61 | 4.65 | 4.65 | -0.05 (-1.06%) | 20,771,985 |
| 8 Nov 2021 | CNY | 4.73 | 4.78 | 4.6 | 4.7 | 4.7 | -0.03 (-0.63%) | 25,811,660 |
| 5 Nov 2021 | CNY | 4.9 | 4.96 | 4.71 | 4.73 | 4.73 | -0.18 (-3.67%) | 32,623,336 |
| 4 Nov 2021 | CNY | 4.6 | 5.01 | 4.59 | 4.91 | 4.91 | +0.27 (+5.82%) | 57,530,793 |
| 3 Nov 2021 | CNY | 4.6 | 4.74 | 4.56 | 4.64 | 4.64 | +0.01 (+0.22%) | 25,096,823 |
| 2 Nov 2021 | CNY | 4.65 | 4.68 | 4.55 | 4.63 | 4.63 | +0.03 (+0.65%) | 32,357,567 |
| 1 Nov 2021 | CNY | 4.6 | 4.68 | 4.53 | 4.6 | 4.6 | -0.03 (-0.65%) | 28,905,699 |
| 29 Oct 2021 | CNY | 4.47 | 4.68 | 4.4 | 4.63 | 4.63 | +0.09 (+1.98%) | 45,302,614 |
| 28 Oct 2021 | CNY | 4.36 | 4.67 | 4.35 | 4.54 | 4.54 | +0.12 (+2.71%) | 47,444,406 |
| 27 Oct 2021 | CNY | 4.38 | 4.53 | 4.38 | 4.42 | 4.42 | +0.12 (+2.79%) | 46,334,453 |
| 26 Oct 2021 | CNY | 4.3 | 4.31 | 4.23 | 4.3 | 4.3 | -0.04 (-0.92%) | 17,175,480 |
| 25 Oct 2021 | CNY | 4.3 | 4.43 | 4.24 | 4.34 | 4.34 | +0.04 (+0.93%) | 21,460,280 |
| 22 Oct 2021 | CNY | 4.25 | 4.42 | 4.21 | 4.3 | 4.3 | +0.09 (+2.14%) | 23,391,134 |
| 21 Oct 2021 | CNY | 4.23 | 4.32 | 4.15 | 4.21 | 4.21 | -0.01 (-0.24%) | 18,584,470 |
| 20 Oct 2021 | CNY | 4.31 | 4.33 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 15,379,880 |
| 19 Oct 2021 | CNY | 4.18 | 4.48 | 4.14 | 4.28 | 4.28 | +0.12 (+2.88%) | 39,774,131 |
| 18 Oct 2021 | CNY | 4.01 | 4.2 | 3.98 | 4.16 | 4.16 | +0.15 (+3.74%) | 17,552,648 |
| 15 Oct 2021 | CNY | 4.09 | 4.09 | 4 | 4.01 | 4.01 | -0.12 (-2.91%) | 9,776,610 |
