| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 5.72 | 6 | 5.54 | 5.79 | 5.79 | +0.07 (+1.22%) | 9,130,017 |
| 25 Nov 2021 | CNY | 5.8 | 5.85 | 5.6 | 5.72 | 5.72 | -0.06 (-1.04%) | 4,941,683 |
| 24 Nov 2021 | CNY | 5.69 | 5.84 | 5.65 | 5.78 | 5.78 | +0.03 (+0.52%) | 4,839,420 |
| 23 Nov 2021 | CNY | 5.6 | 5.8 | 5.59 | 5.75 | 5.75 | +0.16 (+2.86%) | 7,389,501 |
| 22 Nov 2021 | CNY | 5.57 | 5.74 | 5.46 | 5.59 | 5.59 | 0.0 (0.0%) | 8,864,401 |
| 19 Nov 2021 | CNY | 5.54 | 5.79 | 5.5 | 5.59 | 5.59 | -0.01 (-0.18%) | 10,304,907 |
| 18 Nov 2021 | CNY | 5.4 | 5.75 | 5.32 | 5.6 | 5.6 | +0.21 (+3.90%) | 17,086,903 |
| 17 Nov 2021 | CNY | 4.89 | 5.39 | 4.86 | 5.39 | 5.39 | +0.49 (+10.00%) | 10,723,524 |
| 16 Nov 2021 | CNY | 4.84 | 4.92 | 4.84 | 4.9 | 4.9 | +0.02 (+0.41%) | 2,988,182 |
| 15 Nov 2021 | CNY | 4.88 | 4.93 | 4.82 | 4.88 | 4.88 | 0.0 (0.0%) | 3,673,525 |
| 12 Nov 2021 | CNY | 4.8 | 4.91 | 4.71 | 4.88 | 4.88 | +0.01 (+0.21%) | 5,286,940 |
| 11 Nov 2021 | CNY | 4.67 | 4.9 | 4.67 | 4.87 | 4.87 | +0.17 (+3.62%) | 5,189,392 |
| 10 Nov 2021 | CNY | 4.67 | 4.7 | 4.56 | 4.7 | 4.7 | +0.05 (+1.08%) | 2,565,960 |
| 9 Nov 2021 | CNY | 4.62 | 4.66 | 4.6 | 4.65 | 4.65 | -0.01 (-0.21%) | 1,721,601 |
| 8 Nov 2021 | CNY | 4.67 | 4.75 | 4.58 | 4.66 | 4.66 | -0.01 (-0.21%) | 2,900,880 |
| 5 Nov 2021 | CNY | 4.7 | 4.78 | 4.65 | 4.67 | 4.67 | -0.04 (-0.85%) | 2,171,027 |
| 4 Nov 2021 | CNY | 4.67 | 4.71 | 4.59 | 4.71 | 4.71 | +0.07 (+1.51%) | 2,342,770 |
| 3 Nov 2021 | CNY | 4.61 | 4.7 | 4.61 | 4.64 | 4.64 | -0.03 (-0.64%) | 3,486,980 |
| 2 Nov 2021 | CNY | 4.78 | 4.78 | 4.55 | 4.67 | 4.67 | -0.06 (-1.27%) | 4,247,100 |
| 1 Nov 2021 | CNY | 4.71 | 4.89 | 4.6 | 4.73 | 4.73 | 0.0 (0.0%) | 5,590,249 |
| 29 Oct 2021 | CNY | 4.81 | 4.85 | 4.67 | 4.73 | 4.73 | -0.1 (-2.07%) | 6,633,344 |
| 28 Oct 2021 | CNY | 5.1 | 5.11 | 4.74 | 4.83 | 4.83 | -0.31 (-6.03%) | 10,464,394 |
| 27 Oct 2021 | CNY | 5.19 | 5.21 | 5.08 | 5.14 | 5.14 | -0.02 (-0.39%) | 2,518,200 |
| 26 Oct 2021 | CNY | 5.19 | 5.29 | 5.14 | 5.16 | 5.16 | -0.06 (-1.15%) | 3,516,529 |
| 25 Oct 2021 | CNY | 5.26 | 5.26 | 5.11 | 5.22 | 5.22 | -0.06 (-1.14%) | 2,678,962 |
| 22 Oct 2021 | CNY | 5.35 | 5.53 | 5.26 | 5.28 | 5.28 | -0.05 (-0.94%) | 3,749,700 |
| 21 Oct 2021 | CNY | 5.37 | 5.42 | 5.25 | 5.33 | 5.33 | -0.02 (-0.37%) | 3,080,900 |
| 20 Oct 2021 | CNY | 5.31 | 5.4 | 5.17 | 5.35 | 5.35 | +0.04 (+0.75%) | 2,985,453 |
| 19 Oct 2021 | CNY | 5.36 | 5.4 | 5.29 | 5.31 | 5.31 | -0.05 (-0.93%) | 2,288,454 |
| 18 Oct 2021 | CNY | 5.27 | 5.44 | 5.16 | 5.36 | 5.36 | +0.09 (+1.71%) | 3,083,000 |
