| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 5.18 | 5.18 | 5.13 | 5.14 | 5.14 | -0.02 (-0.39%) | 4,400,200 |
| 25 Nov 2021 | CNY | 5.22 | 5.23 | 5.16 | 5.16 | 5.16 | -0.05 (-0.96%) | 5,411,268 |
| 24 Nov 2021 | CNY | 5.18 | 5.21 | 5.15 | 5.21 | 5.21 | +0.03 (+0.58%) | 4,991,615 |
| 23 Nov 2021 | CNY | 5.18 | 5.21 | 5.15 | 5.18 | 5.18 | -0.01 (-0.19%) | 3,691,861 |
| 22 Nov 2021 | CNY | 5.22 | 5.24 | 5.17 | 5.19 | 5.19 | -0.03 (-0.57%) | 4,215,004 |
| 19 Nov 2021 | CNY | 5.2 | 5.23 | 5.15 | 5.22 | 5.22 | +0.03 (+0.58%) | 4,087,100 |
| 18 Nov 2021 | CNY | 5.24 | 5.27 | 5.19 | 5.19 | 5.19 | -0.06 (-1.14%) | 3,835,981 |
| 17 Nov 2021 | CNY | 5.17 | 5.27 | 5.16 | 5.25 | 5.25 | +0.08 (+1.55%) | 5,336,991 |
| 16 Nov 2021 | CNY | 5.29 | 5.29 | 5.17 | 5.17 | 5.17 | -0.06 (-1.15%) | 3,894,400 |
| 15 Nov 2021 | CNY | 5.16 | 5.24 | 5.15 | 5.23 | 5.23 | +0.06 (+1.16%) | 3,997,161 |
| 12 Nov 2021 | CNY | 5.18 | 5.23 | 5.13 | 5.17 | 5.17 | -0.01 (-0.19%) | 3,472,459 |
| 11 Nov 2021 | CNY | 5.15 | 5.22 | 5.13 | 5.18 | 5.18 | +0.03 (+0.58%) | 4,172,859 |
| 10 Nov 2021 | CNY | 5.13 | 5.17 | 5.1 | 5.15 | 5.15 | +0.02 (+0.39%) | 4,818,290 |
| 9 Nov 2021 | CNY | 5.05 | 5.16 | 5.05 | 5.13 | 5.13 | +0.09 (+1.79%) | 5,953,020 |
| 8 Nov 2021 | CNY | 5 | 5.05 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 2,751,700 |
| 5 Nov 2021 | CNY | 5.11 | 5.11 | 5.03 | 5.03 | 5.03 | -0.08 (-1.57%) | 3,434,061 |
| 4 Nov 2021 | CNY | 5.06 | 5.11 | 5.02 | 5.11 | 5.11 | +0.1 (+2.00%) | 4,442,983 |
| 3 Nov 2021 | CNY | 4.98 | 5.03 | 4.97 | 5.01 | 5.01 | +0.03 (+0.60%) | 1,759,100 |
| 2 Nov 2021 | CNY | 5.06 | 5.09 | 4.97 | 4.98 | 4.98 | -0.08 (-1.58%) | 3,697,161 |
| 1 Nov 2021 | CNY | 5.06 | 5.11 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 3,256,059 |
| 29 Oct 2021 | CNY | 4.97 | 5.09 | 4.96 | 5.09 | 5.09 | +0.11 (+2.21%) | 4,021,253 |
| 28 Oct 2021 | CNY | 5.02 | 5.05 | 4.96 | 4.98 | 4.98 | -0.04 (-0.80%) | 3,498,912 |
| 27 Oct 2021 | CNY | 5.05 | 5.06 | 4.99 | 5.02 | 5.02 | -0.07 (-1.38%) | 5,129,312 |
| 26 Oct 2021 | CNY | 5.12 | 5.14 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 3,222,377 |
| 25 Oct 2021 | CNY | 5.13 | 5.17 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 2,969,900 |
| 22 Oct 2021 | CNY | 5.2 | 5.28 | 5.13 | 5.14 | 5.14 | -0.02 (-0.39%) | 4,477,681 |
| 21 Oct 2021 | CNY | 5.2 | 5.2 | 5.14 | 5.16 | 5.16 | -0.02 (-0.39%) | 3,597,500 |
| 20 Oct 2021 | CNY | 5.21 | 5.26 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 3,121,900 |
| 19 Oct 2021 | CNY | 5.27 | 5.27 | 5.21 | 5.24 | 5.24 | -0.02 (-0.38%) | 3,337,361 |
| 18 Oct 2021 | CNY | 5.13 | 5.27 | 5.12 | 5.26 | 5.26 | +0.14 (+2.73%) | 5,963,083 |
