| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.68 | 4.72 | 4.51 | 4.57 | 4.57 | -0.09 (-1.93%) | 6,177,534 |
| 25 Nov 2021 | CNY | 4.61 | 4.69 | 4.54 | 4.66 | 4.66 | +0.1 (+2.19%) | 7,091,420 |
| 24 Nov 2021 | CNY | 4.57 | 4.58 | 4.49 | 4.56 | 4.56 | -0.01 (-0.22%) | 4,285,281 |
| 23 Nov 2021 | CNY | 4.53 | 4.6 | 4.53 | 4.57 | 4.57 | +0.01 (+0.22%) | 3,443,800 |
| 22 Nov 2021 | CNY | 4.57 | 4.62 | 4.51 | 4.56 | 4.56 | -0.02 (-0.44%) | 3,970,250 |
| 19 Nov 2021 | CNY | 4.54 | 4.62 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 4,287,400 |
| 18 Nov 2021 | CNY | 4.62 | 4.67 | 4.53 | 4.54 | 4.54 | -0.09 (-1.94%) | 5,069,500 |
| 17 Nov 2021 | CNY | 4.49 | 4.64 | 4.46 | 4.63 | 4.63 | +0.15 (+3.35%) | 7,106,276 |
| 16 Nov 2021 | CNY | 4.55 | 4.57 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 5,500,224 |
| 15 Nov 2021 | CNY | 4.44 | 4.57 | 4.44 | 4.54 | 4.54 | +0.1 (+2.25%) | 5,023,515 |
| 12 Nov 2021 | CNY | 4.37 | 4.45 | 4.33 | 4.44 | 4.44 | +0.04 (+0.91%) | 4,526,600 |
| 11 Nov 2021 | CNY | 4.38 | 4.44 | 4.35 | 4.4 | 4.4 | +0.02 (+0.46%) | 4,294,034 |
| 10 Nov 2021 | CNY | 4.32 | 4.39 | 4.28 | 4.38 | 4.38 | +0.03 (+0.69%) | 4,884,000 |
| 9 Nov 2021 | CNY | 4.3 | 4.36 | 4.29 | 4.35 | 4.35 | +0.05 (+1.16%) | 4,061,120 |
| 8 Nov 2021 | CNY | 4.24 | 4.34 | 4.23 | 4.3 | 4.3 | +0.05 (+1.18%) | 4,854,500 |
| 5 Nov 2021 | CNY | 4.26 | 4.33 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 4,095,134 |
| 4 Nov 2021 | CNY | 4.23 | 4.28 | 4.22 | 4.28 | 4.28 | +0.05 (+1.18%) | 3,829,500 |
| 3 Nov 2021 | CNY | 4.1 | 4.27 | 4.1 | 4.23 | 4.23 | +0.09 (+2.17%) | 5,573,500 |
| 2 Nov 2021 | CNY | 4.27 | 4.29 | 4.06 | 4.14 | 4.14 | -0.13 (-3.04%) | 4,974,209 |
| 1 Nov 2021 | CNY | 4.22 | 4.32 | 4.17 | 4.27 | 4.27 | +0.04 (+0.95%) | 4,284,900 |
| 29 Oct 2021 | CNY | 4.12 | 4.27 | 4.06 | 4.23 | 4.23 | +0.09 (+2.17%) | 5,688,970 |
| 28 Oct 2021 | CNY | 4.23 | 4.26 | 4.1 | 4.14 | 4.14 | -0.15 (-3.50%) | 6,513,391 |
| 27 Oct 2021 | CNY | 4.36 | 4.36 | 4.26 | 4.29 | 4.29 | -0.11 (-2.50%) | 4,712,852 |
| 26 Oct 2021 | CNY | 4.46 | 4.47 | 4.38 | 4.4 | 4.4 | -0.07 (-1.57%) | 3,751,810 |
| 25 Oct 2021 | CNY | 4.38 | 4.48 | 4.33 | 4.47 | 4.47 | +0.06 (+1.36%) | 3,612,895 |
| 22 Oct 2021 | CNY | 4.45 | 4.48 | 4.41 | 4.41 | 4.41 | -0.04 (-0.90%) | 3,423,820 |
| 21 Oct 2021 | CNY | 4.54 | 4.55 | 4.44 | 4.45 | 4.45 | -0.1 (-2.20%) | 4,887,452 |
| 20 Oct 2021 | CNY | 4.56 | 4.61 | 4.48 | 4.55 | 4.55 | -0.05 (-1.09%) | 5,226,376 |
| 19 Oct 2021 | CNY | 4.62 | 4.66 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 4,490,320 |
| 18 Oct 2021 | CNY | 4.53 | 4.63 | 4.53 | 4.61 | 4.61 | +0.05 (+1.10%) | 4,686,755 |
