| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 5.03 | 5.08 | 4.97 | 5 | 5 | -0.07 (-1.38%) | 14,103,354 |
| 25 Nov 2021 | CNY | 5.1 | 5.17 | 5.06 | 5.07 | 5.07 | -0.04 (-0.78%) | 15,552,615 |
| 24 Nov 2021 | CNY | 5.1 | 5.15 | 5.02 | 5.11 | 5.11 | +0.04 (+0.79%) | 18,641,483 |
| 23 Nov 2021 | CNY | 5.08 | 5.08 | 4.98 | 5.07 | 5.07 | +0.05 (+1.00%) | 13,640,624 |
| 22 Nov 2021 | CNY | 5.06 | 5.06 | 4.96 | 5.02 | 5.02 | -0.01 (-0.20%) | 15,282,413 |
| 19 Nov 2021 | CNY | 5.06 | 5.09 | 4.96 | 5.03 | 5.03 | 0.0 (0.0%) | 18,827,870 |
| 18 Nov 2021 | CNY | 5.19 | 5.19 | 5.02 | 5.03 | 5.03 | -0.11 (-2.14%) | 19,155,254 |
| 17 Nov 2021 | CNY | 5.02 | 5.18 | 4.98 | 5.14 | 5.14 | +0.14 (+2.80%) | 21,907,062 |
| 16 Nov 2021 | CNY | 5.03 | 5.11 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 24,176,914 |
| 15 Nov 2021 | CNY | 4.97 | 5.04 | 4.9 | 5.02 | 5.02 | +0.08 (+1.62%) | 22,052,747 |
| 12 Nov 2021 | CNY | 4.8 | 4.99 | 4.8 | 4.94 | 4.94 | +0.13 (+2.70%) | 21,755,446 |
| 11 Nov 2021 | CNY | 4.7 | 4.87 | 4.7 | 4.81 | 4.81 | +0.09 (+1.91%) | 18,607,344 |
| 10 Nov 2021 | CNY | 4.68 | 4.75 | 4.68 | 4.72 | 4.72 | +0.02 (+0.43%) | 13,339,142 |
| 9 Nov 2021 | CNY | 4.63 | 4.71 | 4.63 | 4.7 | 4.7 | +0.05 (+1.08%) | 10,264,510 |
| 8 Nov 2021 | CNY | 4.66 | 4.7 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 8,409,436 |
| 5 Nov 2021 | CNY | 4.58 | 4.71 | 4.55 | 4.65 | 4.65 | +0.07 (+1.53%) | 14,944,816 |
| 4 Nov 2021 | CNY | 4.53 | 4.6 | 4.53 | 4.58 | 4.58 | +0.06 (+1.33%) | 8,617,800 |
| 3 Nov 2021 | CNY | 4.48 | 4.56 | 4.48 | 4.52 | 4.52 | +0.04 (+0.89%) | 6,327,800 |
| 2 Nov 2021 | CNY | 4.55 | 4.64 | 4.42 | 4.48 | 4.48 | -0.1 (-2.18%) | 11,602,609 |
| 1 Nov 2021 | CNY | 4.56 | 4.61 | 4.52 | 4.58 | 4.58 | +0.02 (+0.44%) | 9,201,542 |
| 29 Oct 2021 | CNY | 4.45 | 4.59 | 4.42 | 4.56 | 4.56 | +0.19 (+4.35%) | 11,358,405 |
| 28 Oct 2021 | CNY | 4.52 | 4.59 | 4.37 | 4.37 | 4.37 | -0.18 (-3.96%) | 13,676,652 |
| 27 Oct 2021 | CNY | 4.67 | 4.7 | 4.51 | 4.55 | 4.55 | -0.26 (-5.41%) | 17,957,016 |
| 26 Oct 2021 | CNY | 4.81 | 4.88 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 7,789,086 |
| 25 Oct 2021 | CNY | 4.89 | 4.89 | 4.76 | 4.81 | 4.81 | -0.05 (-1.03%) | 9,487,063 |
| 22 Oct 2021 | CNY | 4.83 | 4.92 | 4.82 | 4.86 | 4.86 | +0.03 (+0.62%) | 9,873,517 |
| 21 Oct 2021 | CNY | 4.89 | 4.93 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 11,663,105 |
| 20 Oct 2021 | CNY | 4.99 | 5.05 | 4.9 | 4.9 | 4.9 | -0.08 (-1.61%) | 15,321,271 |
| 19 Oct 2021 | CNY | 5.14 | 5.15 | 4.97 | 4.98 | 4.98 | -0.14 (-2.73%) | 22,851,843 |
| 18 Oct 2021 | CNY | 5.18 | 5.18 | 4.95 | 5.12 | 5.12 | -0.09 (-1.73%) | 19,090,586 |
