| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 5.47 | 5.53 | 5.43 | 5.44 | 5.44 | -0.04 (-0.73%) | 9,399,283 |
| 25 Nov 2021 | CNY | 5.38 | 5.49 | 5.36 | 5.48 | 5.48 | +0.07 (+1.29%) | 12,916,955 |
| 24 Nov 2021 | CNY | 5.41 | 5.45 | 5.32 | 5.41 | 5.41 | +0.01 (+0.19%) | 9,239,013 |
| 23 Nov 2021 | CNY | 5.31 | 5.44 | 5.31 | 5.4 | 5.4 | +0.08 (+1.50%) | 10,930,100 |
| 22 Nov 2021 | CNY | 5.45 | 5.45 | 5.28 | 5.32 | 5.32 | -0.06 (-1.12%) | 10,968,487 |
| 19 Nov 2021 | CNY | 5.33 | 5.41 | 5.27 | 5.38 | 5.38 | +0.06 (+1.13%) | 10,533,737 |
| 18 Nov 2021 | CNY | 5.34 | 5.51 | 5.32 | 5.32 | 5.32 | -0.03 (-0.56%) | 16,278,207 |
| 17 Nov 2021 | CNY | 5.28 | 5.35 | 5.26 | 5.35 | 5.35 | +0.1 (+1.90%) | 8,466,350 |
| 16 Nov 2021 | CNY | 5.4 | 5.42 | 5.23 | 5.25 | 5.25 | -0.13 (-2.42%) | 12,017,144 |
| 15 Nov 2021 | CNY | 5.48 | 5.52 | 5.37 | 5.38 | 5.38 | -0.1 (-1.82%) | 12,361,907 |
| 12 Nov 2021 | CNY | 5.43 | 5.49 | 5.3 | 5.48 | 5.48 | +0.07 (+1.29%) | 21,887,392 |
| 11 Nov 2021 | CNY | 5.31 | 5.49 | 5.31 | 5.41 | 5.41 | +0.04 (+0.74%) | 15,158,309 |
| 10 Nov 2021 | CNY | 5.36 | 5.39 | 5.29 | 5.37 | 5.37 | -0.03 (-0.56%) | 16,928,706 |
| 9 Nov 2021 | CNY | 5.22 | 5.48 | 5.2 | 5.4 | 5.4 | +0.08 (+1.50%) | 24,127,602 |
| 8 Nov 2021 | CNY | 5.23 | 5.58 | 5.13 | 5.32 | 5.32 | +0.17 (+3.30%) | 53,665,220 |
| 5 Nov 2021 | CNY | 4.79 | 5.26 | 4.78 | 5.15 | 5.15 | +0.37 (+7.74%) | 42,311,839 |
| 4 Nov 2021 | CNY | 4.71 | 4.78 | 4.7 | 4.78 | 4.78 | +0.08 (+1.70%) | 4,814,157 |
| 3 Nov 2021 | CNY | 4.66 | 4.71 | 4.66 | 4.7 | 4.7 | +0.04 (+0.86%) | 3,558,714 |
| 2 Nov 2021 | CNY | 4.8 | 4.82 | 4.63 | 4.66 | 4.66 | -0.12 (-2.51%) | 7,070,400 |
| 1 Nov 2021 | CNY | 4.78 | 4.81 | 4.71 | 4.78 | 4.78 | +0.03 (+0.63%) | 5,147,002 |
| 29 Oct 2021 | CNY | 4.67 | 4.77 | 4.66 | 4.75 | 4.75 | +0.09 (+1.93%) | 5,256,235 |
| 28 Oct 2021 | CNY | 4.66 | 4.72 | 4.64 | 4.66 | 4.66 | -0.02 (-0.43%) | 6,391,900 |
| 27 Oct 2021 | CNY | 4.7 | 4.71 | 4.63 | 4.68 | 4.68 | -0.08 (-1.68%) | 5,848,000 |
| 26 Oct 2021 | CNY | 4.83 | 4.84 | 4.74 | 4.76 | 4.76 | -0.06 (-1.24%) | 4,440,118 |
| 25 Oct 2021 | CNY | 4.79 | 4.83 | 4.68 | 4.82 | 4.82 | +0.03 (+0.63%) | 5,987,400 |
| 22 Oct 2021 | CNY | 4.95 | 4.97 | 4.78 | 4.79 | 4.79 | -0.13 (-2.64%) | 9,001,541 |
| 21 Oct 2021 | CNY | 4.91 | 4.98 | 4.88 | 4.92 | 4.92 | -0.02 (-0.40%) | 6,433,502 |
| 20 Oct 2021 | CNY | 4.9 | 4.95 | 4.86 | 4.94 | 4.94 | +0.01 (+0.20%) | 4,900,500 |
| 19 Oct 2021 | CNY | 4.99 | 4.99 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 4,161,096 |
| 18 Oct 2021 | CNY | 4.88 | 4.97 | 4.85 | 4.96 | 4.96 | +0.09 (+1.85%) | 5,800,500 |
