| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2021 | CNY | 4.12 | 4.13 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 7,114,481 |
| 7 Dec 2021 | CNY | 4.1 | 4.14 | 4.06 | 4.12 | 4.12 | +0.06 (+1.48%) | 6,753,900 |
| 6 Dec 2021 | CNY | 4.16 | 4.19 | 4.06 | 4.06 | 4.06 | -0.11 (-2.64%) | 10,402,450 |
| 3 Dec 2021 | CNY | 4.21 | 4.34 | 4.16 | 4.17 | 4.17 | -0.09 (-2.11%) | 15,020,973 |
| 2 Dec 2021 | CNY | 4.32 | 4.47 | 4.25 | 4.26 | 4.26 | +0.02 (+0.47%) | 23,750,976 |
| 1 Dec 2021 | CNY | 4.19 | 4.26 | 4.13 | 4.24 | 4.24 | +0.05 (+1.19%) | 14,523,650 |
| 30 Nov 2021 | CNY | 4.08 | 4.25 | 4.02 | 4.19 | 4.19 | +0.13 (+3.20%) | 17,485,245 |
| 29 Nov 2021 | CNY | 4 | 4.32 | 3.98 | 4.06 | 4.06 | +0.01 (+0.25%) | 14,086,536 |
| 26 Nov 2021 | CNY | 4.13 | 4.13 | 4.02 | 4.05 | 4.05 | -0.1 (-2.41%) | 7,719,489 |
| 25 Nov 2021 | CNY | 4.1 | 4.24 | 4.06 | 4.15 | 4.15 | +0.06 (+1.47%) | 10,945,922 |
| 24 Nov 2021 | CNY | 4.08 | 4.13 | 4.02 | 4.09 | 4.09 | +0.02 (+0.49%) | 5,425,350 |
| 23 Nov 2021 | CNY | 4.03 | 4.09 | 4.01 | 4.07 | 4.07 | +0.02 (+0.49%) | 5,919,600 |
| 22 Nov 2021 | CNY | 4.05 | 4.07 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 4,040,350 |
| 19 Nov 2021 | CNY | 4 | 4.07 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 4,817,200 |
| 18 Nov 2021 | CNY | 4.12 | 4.14 | 3.99 | 4.01 | 4.01 | -0.12 (-2.91%) | 6,426,478 |
| 17 Nov 2021 | CNY | 4.03 | 4.15 | 4.02 | 4.13 | 4.13 | +0.11 (+2.74%) | 8,011,617 |
| 16 Nov 2021 | CNY | 4.07 | 4.1 | 4.01 | 4.02 | 4.02 | -0.06 (-1.47%) | 8,302,760 |
| 15 Nov 2021 | CNY | 3.97 | 4.1 | 3.94 | 4.08 | 4.08 | +0.1 (+2.51%) | 10,922,350 |
| 12 Nov 2021 | CNY | 3.98 | 4.03 | 3.91 | 3.98 | 3.98 | 0.0 (0.0%) | 11,473,538 |
| 11 Nov 2021 | CNY | 3.92 | 4 | 3.91 | 3.98 | 3.98 | +0.04 (+1.02%) | 5,886,800 |
| 10 Nov 2021 | CNY | 3.91 | 3.96 | 3.88 | 3.94 | 3.94 | +0.03 (+0.77%) | 7,079,050 |
| 9 Nov 2021 | CNY | 3.93 | 3.94 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 4,240,850 |
| 8 Nov 2021 | CNY | 3.9 | 3.93 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 6,074,572 |
| 5 Nov 2021 | CNY | 3.83 | 3.93 | 3.83 | 3.89 | 3.89 | +0.03 (+0.78%) | 6,057,800 |
| 4 Nov 2021 | CNY | 3.81 | 3.88 | 3.81 | 3.86 | 3.86 | +0.01 (+0.26%) | 4,353,900 |
| 3 Nov 2021 | CNY | 3.74 | 3.86 | 3.73 | 3.85 | 3.85 | +0.12 (+3.22%) | 5,812,100 |
| 2 Nov 2021 | CNY | 3.83 | 3.89 | 3.71 | 3.73 | 3.73 | -0.13 (-3.37%) | 6,376,117 |
| 1 Nov 2021 | CNY | 3.82 | 3.88 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 6,399,431 |
| 29 Oct 2021 | CNY | 3.71 | 3.86 | 3.67 | 3.84 | 3.84 | +0.12 (+3.23%) | 7,996,050 |
| 28 Oct 2021 | CNY | 3.72 | 3.77 | 3.67 | 3.72 | 3.72 | -0.04 (-1.06%) | 7,471,600 |
