| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.48 | 4.54 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 80,059,997 |
| 25 Nov 2021 | CNY | 4.7 | 4.78 | 4.39 | 4.43 | 4.43 | -0.37 (-7.71%) | 141,366,628 |
| 24 Nov 2021 | CNY | 4.6 | 5.07 | 4.58 | 4.8 | 4.8 | +0.03 (+0.63%) | 193,823,279 |
| 23 Nov 2021 | CNY | 4.48 | 4.79 | 4.2 | 4.77 | 4.77 | +0.25 (+5.53%) | 198,867,220 |
| 22 Nov 2021 | CNY | 4.42 | 4.55 | 4.36 | 4.52 | 4.52 | +0.06 (+1.35%) | 119,279,746 |
| 19 Nov 2021 | CNY | 4.39 | 4.53 | 4.32 | 4.46 | 4.46 | +0.08 (+1.83%) | 118,139,692 |
| 18 Nov 2021 | CNY | 4.57 | 4.6 | 4.31 | 4.38 | 4.38 | -0.19 (-4.16%) | 135,641,253 |
| 17 Nov 2021 | CNY | 4.6 | 4.74 | 4.53 | 4.57 | 4.57 | -0.06 (-1.30%) | 132,639,514 |
| 16 Nov 2021 | CNY | 4.83 | 5.09 | 4.59 | 4.63 | 4.63 | -0.2 (-4.14%) | 166,576,535 |
| 15 Nov 2021 | CNY | 4.92 | 5.03 | 4.71 | 4.83 | 4.83 | -0.12 (-2.42%) | 146,602,628 |
| 12 Nov 2021 | CNY | 4.96 | 5.13 | 4.86 | 4.95 | 4.95 | -0.28 (-5.35%) | 172,219,972 |
| 11 Nov 2021 | CNY | 4.97 | 5.44 | 4.81 | 5.23 | 5.23 | +0.15 (+2.95%) | 237,931,966 |
| 10 Nov 2021 | CNY | 5.3 | 5.4 | 5 | 5.08 | 5.08 | -0.13 (-2.50%) | 204,436,617 |
| 9 Nov 2021 | CNY | 5.61 | 5.73 | 5.05 | 5.21 | 5.21 | -0.33 (-5.96%) | 286,054,750 |
| 8 Nov 2021 | CNY | 4.8 | 5.54 | 4.75 | 5.54 | 5.54 | +0.92 (+19.91%) | 318,327,623 |
| 5 Nov 2021 | CNY | 3.8 | 4.62 | 3.76 | 4.62 | 4.62 | +0.77 (+20%) | 140,226,341 |
| 4 Nov 2021 | CNY | 3.78 | 3.92 | 3.7 | 3.85 | 3.85 | +0.08 (+2.12%) | 72,826,692 |
| 3 Nov 2021 | CNY | 3.63 | 3.81 | 3.61 | 3.77 | 3.77 | +0.17 (+4.72%) | 62,601,150 |
| 2 Nov 2021 | CNY | 3.74 | 3.74 | 3.59 | 3.6 | 3.6 | -0.09 (-2.44%) | 44,773,602 |
| 1 Nov 2021 | CNY | 3.66 | 3.77 | 3.56 | 3.69 | 3.69 | +0.06 (+1.65%) | 59,794,798 |
| 29 Oct 2021 | CNY | 3.27 | 3.73 | 3.24 | 3.63 | 3.63 | +0.32 (+9.67%) | 72,910,058 |
| 28 Oct 2021 | CNY | 3.33 | 3.41 | 3.26 | 3.31 | 3.31 | -0.04 (-1.19%) | 26,353,468 |
| 27 Oct 2021 | CNY | 3.41 | 3.42 | 3.33 | 3.35 | 3.35 | -0.21 (-5.90%) | 43,897,580 |
| 26 Oct 2021 | CNY | 3.65 | 3.68 | 3.55 | 3.56 | 3.56 | -0.21 (-5.57%) | 54,800,006 |
| 25 Oct 2021 | CNY | 3.8 | 3.83 | 3.71 | 3.77 | 3.77 | -0.09 (-2.33%) | 61,243,030 |
| 22 Oct 2021 | CNY | 3.64 | 3.99 | 3.61 | 3.86 | 3.86 | +0.18 (+4.89%) | 106,501,809 |
| 21 Oct 2021 | CNY | 3.63 | 3.82 | 3.57 | 3.68 | 3.68 | +0.09 (+2.51%) | 57,558,000 |
| 20 Oct 2021 | CNY | 3.6 | 3.67 | 3.54 | 3.59 | 3.59 | -0.03 (-0.83%) | 38,227,219 |
| 19 Oct 2021 | CNY | 3.65 | 3.77 | 3.57 | 3.62 | 3.62 | -0.05 (-1.36%) | 39,336,934 |
| 18 Oct 2021 | CNY | 3.64 | 3.7 | 3.59 | 3.67 | 3.67 | +0.03 (+0.82%) | 26,834,307 |
