| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 4.49 | 4.53 | 4.43 | 4.47 | 4.47 | -0.02 (-0.45%) | 4,186,783 |
| 24 Nov 2021 | CNY | 4.58 | 4.58 | 4.46 | 4.49 | 4.49 | -0.05 (-1.10%) | 4,028,400 |
| 23 Nov 2021 | CNY | 4.5 | 4.59 | 4.43 | 4.54 | 4.54 | +0.03 (+0.67%) | 6,413,900 |
| 22 Nov 2021 | CNY | 4.56 | 4.58 | 4.46 | 4.51 | 4.51 | -0.05 (-1.10%) | 4,844,038 |
| 19 Nov 2021 | CNY | 4.52 | 4.59 | 4.44 | 4.56 | 4.56 | +0.04 (+0.88%) | 7,308,600 |
| 18 Nov 2021 | CNY | 4.63 | 4.67 | 4.51 | 4.52 | 4.52 | -0.11 (-2.38%) | 6,671,704 |
| 17 Nov 2021 | CNY | 4.5 | 4.68 | 4.5 | 4.63 | 4.63 | +0.12 (+2.66%) | 8,410,900 |
| 16 Nov 2021 | CNY | 4.57 | 4.65 | 4.5 | 4.51 | 4.51 | -0.06 (-1.31%) | 11,500,000 |
| 15 Nov 2021 | CNY | 4.41 | 4.58 | 4.35 | 4.57 | 4.57 | +0.18 (+4.10%) | 11,727,196 |
| 12 Nov 2021 | CNY | 4.3 | 4.42 | 4.28 | 4.39 | 4.39 | +0.08 (+1.86%) | 8,750,134 |
| 11 Nov 2021 | CNY | 4.17 | 4.35 | 4.13 | 4.31 | 4.31 | +0.14 (+3.36%) | 9,959,900 |
| 10 Nov 2021 | CNY | 4.07 | 4.17 | 4.06 | 4.17 | 4.17 | +0.08 (+1.96%) | 4,702,664 |
| 9 Nov 2021 | CNY | 4.05 | 4.12 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 4,076,489 |
| 8 Nov 2021 | CNY | 4.05 | 4.08 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 3,459,700 |
| 5 Nov 2021 | CNY | 3.93 | 4.08 | 3.93 | 4.04 | 4.04 | +0.09 (+2.28%) | 6,860,600 |
| 4 Nov 2021 | CNY | 3.94 | 3.96 | 3.89 | 3.95 | 3.95 | +0.03 (+0.77%) | 3,473,400 |
| 3 Nov 2021 | CNY | 3.89 | 3.96 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 3,694,500 |
| 2 Nov 2021 | CNY | 3.95 | 4.02 | 3.82 | 3.88 | 3.88 | -0.07 (-1.77%) | 5,837,100 |
| 1 Nov 2021 | CNY | 3.97 | 4 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 4,275,900 |
| 29 Oct 2021 | CNY | 3.84 | 3.97 | 3.82 | 3.93 | 3.93 | +0.07 (+1.81%) | 5,231,600 |
| 28 Oct 2021 | CNY | 3.89 | 3.93 | 3.8 | 3.86 | 3.86 | -0.03 (-0.77%) | 4,435,967 |
| 27 Oct 2021 | CNY | 3.97 | 3.98 | 3.85 | 3.89 | 3.89 | -0.1 (-2.51%) | 5,967,144 |
| 26 Oct 2021 | CNY | 4.05 | 4.06 | 3.98 | 3.99 | 3.99 | -0.15 (-3.62%) | 6,391,402 |
| 25 Oct 2021 | CNY | 4.13 | 4.14 | 4.03 | 4.14 | 4.14 | +0.03 (+0.73%) | 3,154,402 |
| 22 Oct 2021 | CNY | 4.21 | 4.21 | 4.11 | 4.11 | 4.11 | -0.1 (-2.38%) | 4,515,500 |
| 21 Oct 2021 | CNY | 4.3 | 4.31 | 4.18 | 4.21 | 4.21 | -0.12 (-2.77%) | 6,636,558 |
| 20 Oct 2021 | CNY | 4.35 | 4.36 | 4.29 | 4.33 | 4.33 | +0.02 (+0.46%) | 3,843,942 |
| 19 Oct 2021 | CNY | 4.39 | 4.42 | 4.31 | 4.31 | 4.31 | -0.07 (-1.60%) | 5,327,100 |
| 18 Oct 2021 | CNY | 4.44 | 4.45 | 4.35 | 4.38 | 4.38 | -0.06 (-1.35%) | 5,281,325 |
| 15 Oct 2021 | CNY | 4.49 | 4.54 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 4,119,702 |
