| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 4.62 | 4.62 | 4.48 | 4.49 | 4.49 | -0.13 (-2.81%) | 13,066,552 |
| 17 Nov 2021 | CNY | 4.49 | 4.69 | 4.46 | 4.62 | 4.62 | +0.13 (+2.90%) | 14,677,130 |
| 16 Nov 2021 | CNY | 4.6 | 4.6 | 4.45 | 4.49 | 4.49 | -0.11 (-2.39%) | 14,641,898 |
| 15 Nov 2021 | CNY | 4.41 | 4.63 | 4.39 | 4.6 | 4.6 | +0.2 (+4.55%) | 18,486,555 |
| 12 Nov 2021 | CNY | 4.3 | 4.42 | 4.24 | 4.4 | 4.4 | +0.08 (+1.85%) | 10,240,458 |
| 11 Nov 2021 | CNY | 4.27 | 4.34 | 4.25 | 4.32 | 4.32 | +0.05 (+1.17%) | 5,710,200 |
| 10 Nov 2021 | CNY | 4.19 | 4.29 | 4.19 | 4.27 | 4.27 | +0.06 (+1.43%) | 5,563,517 |
| 9 Nov 2021 | CNY | 4.21 | 4.25 | 4.19 | 4.21 | 4.21 | 0.0 (0.0%) | 4,008,652 |
| 8 Nov 2021 | CNY | 4.12 | 4.26 | 4.11 | 4.21 | 4.21 | +0.1 (+2.43%) | 7,220,297 |
| 5 Nov 2021 | CNY | 4.1 | 4.14 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 4,373,166 |
| 4 Nov 2021 | CNY | 4.03 | 4.13 | 4.02 | 4.12 | 4.12 | +0.09 (+2.23%) | 5,024,561 |
| 3 Nov 2021 | CNY | 4.1 | 4.12 | 3.99 | 4.03 | 4.03 | -0.05 (-1.23%) | 3,120,500 |
| 2 Nov 2021 | CNY | 4.08 | 4.17 | 4.01 | 4.08 | 4.08 | -0.01 (-0.24%) | 5,306,373 |
| 1 Nov 2021 | CNY | 3.96 | 4.15 | 3.94 | 4.09 | 4.09 | +0.12 (+3.02%) | 6,992,228 |
| 29 Oct 2021 | CNY | 3.91 | 3.99 | 3.84 | 3.97 | 3.97 | +0.1 (+2.58%) | 3,663,248 |
| 28 Oct 2021 | CNY | 3.96 | 3.97 | 3.84 | 3.87 | 3.87 | -0.12 (-3.01%) | 3,978,800 |
| 27 Oct 2021 | CNY | 4.04 | 4.06 | 3.93 | 3.99 | 3.99 | -0.14 (-3.39%) | 5,908,982 |
| 26 Oct 2021 | CNY | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | +0.03 (+0.73%) | 5,046,398 |
| 25 Oct 2021 | CNY | 4.08 | 4.11 | 4.03 | 4.1 | 4.1 | +0.02 (+0.49%) | 3,102,617 |
| 22 Oct 2021 | CNY | 4.11 | 4.16 | 4.08 | 4.08 | 4.08 | -0.05 (-1.21%) | 3,451,161 |
| 21 Oct 2021 | CNY | 4.21 | 4.25 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 4,556,689 |
| 20 Oct 2021 | CNY | 4.32 | 4.32 | 4.21 | 4.23 | 4.23 | -0.07 (-1.63%) | 3,718,000 |
| 19 Oct 2021 | CNY | 4.27 | 4.32 | 4.22 | 4.3 | 4.3 | +0.03 (+0.70%) | 6,199,315 |
| 18 Oct 2021 | CNY | 4.23 | 4.28 | 4.16 | 4.27 | 4.27 | +0.07 (+1.67%) | 3,414,317 |
| 15 Oct 2021 | CNY | 4.36 | 4.36 | 4.2 | 4.2 | 4.2 | -0.11 (-2.55%) | 3,886,600 |
| 14 Oct 2021 | CNY | 4.31 | 4.34 | 4.26 | 4.31 | 4.31 | -0.01 (-0.23%) | 3,319,200 |
| 13 Oct 2021 | CNY | 4.27 | 4.4 | 4.26 | 4.32 | 4.32 | +0.05 (+1.17%) | 4,550,645 |
| 12 Oct 2021 | CNY | 4.3 | 4.36 | 4.22 | 4.27 | 4.27 | -0.05 (-1.16%) | 4,225,046 |
| 11 Oct 2021 | CNY | 4.38 | 4.39 | 4.3 | 4.32 | 4.32 | -0.06 (-1.37%) | 3,575,748 |
| 8 Oct 2021 | CNY | 4.24 | 4.4 | 4.24 | 4.38 | 4.38 | +0.17 (+4.04%) | 5,231,642 |
