| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 4.88 | 5.03 | 4.86 | 4.94 | 4.94 | +0.09 (+1.86%) | 15,487,166 |
| 24 Nov 2021 | CNY | 4.83 | 4.87 | 4.8 | 4.85 | 4.85 | +0.02 (+0.41%) | 5,512,699 |
| 23 Nov 2021 | CNY | 4.75 | 4.84 | 4.74 | 4.83 | 4.83 | +0.07 (+1.47%) | 6,210,073 |
| 22 Nov 2021 | CNY | 4.8 | 4.82 | 4.74 | 4.76 | 4.76 | -0.01 (-0.21%) | 3,970,850 |
| 19 Nov 2021 | CNY | 4.77 | 4.78 | 4.71 | 4.77 | 4.77 | +0.01 (+0.21%) | 4,501,238 |
| 18 Nov 2021 | CNY | 4.76 | 4.82 | 4.74 | 4.76 | 4.76 | 0.0 (0.0%) | 5,781,055 |
| 17 Nov 2021 | CNY | 4.73 | 4.78 | 4.73 | 4.76 | 4.76 | +0.03 (+0.63%) | 3,398,854 |
| 16 Nov 2021 | CNY | 4.76 | 4.82 | 4.72 | 4.73 | 4.73 | -0.03 (-0.63%) | 4,796,524 |
| 15 Nov 2021 | CNY | 4.7 | 4.77 | 4.68 | 4.76 | 4.76 | +0.07 (+1.49%) | 5,137,811 |
| 12 Nov 2021 | CNY | 4.71 | 4.74 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 3,352,553 |
| 11 Nov 2021 | CNY | 4.67 | 4.72 | 4.65 | 4.71 | 4.71 | +0.04 (+0.86%) | 4,425,618 |
| 10 Nov 2021 | CNY | 4.64 | 4.68 | 4.61 | 4.67 | 4.67 | +0.02 (+0.43%) | 3,989,419 |
| 9 Nov 2021 | CNY | 4.63 | 4.65 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 3,361,407 |
| 8 Nov 2021 | CNY | 4.61 | 4.63 | 4.59 | 4.63 | 4.63 | +0.02 (+0.43%) | 2,731,854 |
| 5 Nov 2021 | CNY | 4.6 | 4.62 | 4.58 | 4.61 | 4.61 | -0.02 (-0.43%) | 2,840,054 |
| 4 Nov 2021 | CNY | 4.64 | 4.65 | 4.58 | 4.63 | 4.63 | -0.01 (-0.22%) | 3,278,701 |
| 3 Nov 2021 | CNY | 4.53 | 4.64 | 4.53 | 4.64 | 4.64 | +0.09 (+1.98%) | 4,104,142 |
| 2 Nov 2021 | CNY | 4.63 | 4.64 | 4.53 | 4.55 | 4.55 | -0.09 (-1.94%) | 3,821,451 |
| 1 Nov 2021 | CNY | 4.58 | 4.68 | 4.58 | 4.64 | 4.64 | +0.05 (+1.09%) | 2,985,181 |
| 29 Oct 2021 | CNY | 4.54 | 4.61 | 4.54 | 4.59 | 4.59 | +0.05 (+1.10%) | 2,449,286 |
| 28 Oct 2021 | CNY | 4.57 | 4.59 | 4.52 | 4.54 | 4.54 | -0.03 (-0.66%) | 3,089,886 |
| 27 Oct 2021 | CNY | 4.61 | 4.62 | 4.53 | 4.57 | 4.57 | -0.07 (-1.51%) | 5,588,192 |
| 26 Oct 2021 | CNY | 4.74 | 4.74 | 4.63 | 4.64 | 4.64 | -0.14 (-2.93%) | 8,948,156 |
| 25 Oct 2021 | CNY | 4.8 | 4.8 | 4.72 | 4.78 | 4.78 | -0.03 (-0.62%) | 4,171,934 |
| 22 Oct 2021 | CNY | 4.87 | 4.88 | 4.8 | 4.81 | 4.81 | -0.06 (-1.23%) | 4,639,300 |
| 21 Oct 2021 | CNY | 4.89 | 4.91 | 4.85 | 4.87 | 4.87 | -0.02 (-0.41%) | 2,854,243 |
| 20 Oct 2021 | CNY | 4.89 | 4.91 | 4.85 | 4.89 | 4.89 | 0.0 (0.0%) | 2,714,753 |
| 19 Oct 2021 | CNY | 4.88 | 4.91 | 4.86 | 4.89 | 4.89 | +0.01 (+0.20%) | 2,331,115 |
| 18 Oct 2021 | CNY | 4.89 | 4.9 | 4.84 | 4.88 | 4.88 | -0.01 (-0.20%) | 2,957,425 |
| 15 Oct 2021 | CNY | 4.95 | 4.95 | 4.89 | 4.89 | 4.89 | -0.06 (-1.21%) | 3,928,749 |
