| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2021 | CNY | 2.86 | 2.9 | 2.83 | 2.86 | 2.86 | +0.04 (+1.42%) | 3,196,373 |
| 29 Oct 2021 | CNY | 2.9 | 2.9 | 2.81 | 2.82 | 2.82 | -0.06 (-2.08%) | 3,060,454 |
| 28 Oct 2021 | CNY | 2.96 | 2.99 | 2.82 | 2.88 | 2.88 | -0.08 (-2.70%) | 3,750,201 |
| 27 Oct 2021 | CNY | 3.03 | 3.04 | 2.9 | 2.96 | 2.96 | -0.07 (-2.31%) | 4,400,651 |
| 26 Oct 2021 | CNY | 3.05 | 3.08 | 2.99 | 3.03 | 3.03 | -0.02 (-0.66%) | 4,049,376 |
| 25 Oct 2021 | CNY | 3.06 | 3.09 | 3 | 3.05 | 3.05 | -0.04 (-1.29%) | 4,118,600 |
| 22 Oct 2021 | CNY | 3.1 | 3.13 | 2.97 | 3.09 | 3.09 | 0.0 (0.0%) | 6,599,790 |
| 21 Oct 2021 | CNY | 3.02 | 3.12 | 3.01 | 3.09 | 3.09 | +0.07 (+2.32%) | 4,510,800 |
| 20 Oct 2021 | CNY | 3.1 | 3.12 | 3.02 | 3.02 | 3.02 | -0.1 (-3.21%) | 8,959,649 |
| 19 Oct 2021 | CNY | 2.97 | 3.12 | 2.97 | 3.12 | 3.12 | +0.15 (+5.05%) | 9,961,700 |
| 18 Oct 2021 | CNY | 2.9 | 3.03 | 2.85 | 2.97 | 2.97 | +0.05 (+1.71%) | 3,287,861 |
| 15 Oct 2021 | CNY | 2.94 | 2.96 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 1,365,701 |
| 14 Oct 2021 | CNY | 2.99 | 3 | 2.91 | 2.93 | 2.93 | -0.07 (-2.33%) | 2,185,901 |
| 13 Oct 2021 | CNY | 2.99 | 3.02 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 1,639,001 |
| 12 Oct 2021 | CNY | 3.01 | 3.05 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 2,364,329 |
| 11 Oct 2021 | CNY | 2.89 | 3.02 | 2.86 | 3 | 3 | +0.11 (+3.81%) | 3,433,173 |
| 8 Oct 2021 | CNY | 2.8 | 2.89 | 2.8 | 2.89 | 2.89 | +0.08 (+2.85%) | 2,327,529 |
| 30 Sep 2021 | CNY | 2.76 | 2.83 | 2.72 | 2.81 | 2.81 | +0.07 (+2.55%) | 2,055,628 |
| 29 Sep 2021 | CNY | 2.82 | 2.84 | 2.73 | 2.74 | 2.74 | -0.08 (-2.84%) | 2,239,700 |
| 28 Sep 2021 | CNY | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | +0.04 (+1.44%) | 1,527,900 |
| 27 Sep 2021 | CNY | 2.91 | 2.94 | 2.76 | 2.78 | 2.78 | -0.13 (-4.47%) | 2,867,350 |
| 24 Sep 2021 | CNY | 2.87 | 2.96 | 2.85 | 2.91 | 2.91 | +0.02 (+0.69%) | 4,098,736 |
| 23 Sep 2021 | CNY | 2.78 | 2.89 | 2.73 | 2.89 | 2.89 | +0.14 (+5.09%) | 5,498,391 |
| 22 Sep 2021 | CNY | 2.82 | 2.82 | 2.7 | 2.75 | 2.75 | -0.08 (-2.83%) | 4,980,476 |
| 17 Sep 2021 | CNY | 2.95 | 2.95 | 2.8 | 2.83 | 2.83 | -0.12 (-4.07%) | 5,187,550 |
| 16 Sep 2021 | CNY | 2.88 | 3.03 | 2.88 | 2.95 | 2.95 | +0.06 (+2.08%) | 6,326,800 |
| 15 Sep 2021 | CNY | 2.99 | 3 | 2.85 | 2.89 | 2.89 | -0.1 (-3.34%) | 5,620,520 |
| 14 Sep 2021 | CNY | 3.03 | 3.04 | 2.95 | 2.99 | 2.99 | -0.03 (-0.99%) | 4,506,449 |
| 13 Sep 2021 | CNY | 3.05 | 3.06 | 3 | 3.02 | 3.02 | -0.03 (-0.98%) | 5,611,410 |
| 10 Sep 2021 | CNY | 3.03 | 3.1 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 3,825,561 |
