| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2021 | CNY | 6.13 | 6.22 | 5.74 | 5.82 | 5.82 | -0.47 (-7.47%) | 450,536,931 |
| 8 Dec 2021 | CNY | 6.2 | 6.3 | 5.95 | 6.29 | 6.29 | +0.56 (+9.77%) | 562,300,862 |
| 7 Dec 2021 | CNY | 5.26 | 5.73 | 5.14 | 5.73 | 5.73 | +0.52 (+9.98%) | 342,584,685 |
| 6 Dec 2021 | CNY | 5.02 | 5.3 | 4.9 | 5.21 | 5.21 | +0.39 (+8.09%) | 324,175,283 |
| 3 Dec 2021 | CNY | 4.66 | 4.88 | 4.6 | 4.82 | 4.82 | +0.13 (+2.77%) | 172,368,228 |
| 2 Dec 2021 | CNY | 4.62 | 4.89 | 4.53 | 4.69 | 4.69 | +0.08 (+1.74%) | 153,964,685 |
| 1 Dec 2021 | CNY | 4.48 | 4.62 | 4.45 | 4.61 | 4.61 | +0.12 (+2.67%) | 89,613,021 |
| 30 Nov 2021 | CNY | 4.51 | 4.63 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 68,648,118 |
| 29 Nov 2021 | CNY | 4.44 | 4.56 | 4.42 | 4.48 | 4.48 | -0.04 (-0.88%) | 65,046,397 |
| 26 Nov 2021 | CNY | 4.52 | 4.57 | 4.49 | 4.52 | 4.52 | -0.05 (-1.09%) | 60,757,579 |
| 25 Nov 2021 | CNY | 4.67 | 4.7 | 4.56 | 4.57 | 4.57 | -0.15 (-3.18%) | 97,738,541 |
| 24 Nov 2021 | CNY | 4.69 | 4.79 | 4.57 | 4.72 | 4.72 | +0.05 (+1.07%) | 133,175,695 |
| 23 Nov 2021 | CNY | 4.75 | 4.77 | 4.58 | 4.67 | 4.67 | -0.09 (-1.89%) | 131,280,310 |
| 22 Nov 2021 | CNY | 4.75 | 4.8 | 4.68 | 4.76 | 4.76 | 0.0 (0.0%) | 148,624,407 |
| 19 Nov 2021 | CNY | 4.55 | 4.82 | 4.46 | 4.76 | 4.76 | +0.14 (+3.03%) | 191,316,489 |
| 18 Nov 2021 | CNY | 4.63 | 4.88 | 4.58 | 4.62 | 4.62 | +0.05 (+1.09%) | 183,618,398 |
| 17 Nov 2021 | CNY | 4.5 | 4.61 | 4.48 | 4.57 | 4.57 | +0.02 (+0.44%) | 114,949,907 |
| 16 Nov 2021 | CNY | 4.46 | 4.66 | 4.41 | 4.55 | 4.55 | +0.03 (+0.66%) | 133,430,826 |
| 15 Nov 2021 | CNY | 4.9 | 4.94 | 4.48 | 4.52 | 4.52 | -0.37 (-7.57%) | 224,490,315 |
| 12 Nov 2021 | CNY | 4.8 | 5.02 | 4.68 | 4.89 | 4.89 | +0.08 (+1.66%) | 207,590,985 |
| 11 Nov 2021 | CNY | 4.88 | 5.12 | 4.72 | 4.81 | 4.81 | +0.05 (+1.05%) | 271,525,897 |
| 10 Nov 2021 | CNY | 4.96 | 5.06 | 4.63 | 4.76 | 4.76 | -0.15 (-3.05%) | 273,410,791 |
| 9 Nov 2021 | CNY | 4.63 | 4.91 | 4.58 | 4.91 | 4.91 | +0.45 (+10.09%) | 256,446,825 |
| 8 Nov 2021 | CNY | 4.57 | 4.57 | 4.41 | 4.46 | 4.46 | -0.02 (-0.45%) | 116,949,659 |
| 5 Nov 2021 | CNY | 4.8 | 4.84 | 4.44 | 4.48 | 4.48 | -0.37 (-7.63%) | 228,374,534 |
| 4 Nov 2021 | CNY | 4.85 | 5.1 | 4.74 | 4.85 | 4.85 | -0.01 (-0.21%) | 208,871,636 |
| 3 Nov 2021 | CNY | 4.8 | 4.93 | 4.6 | 4.86 | 4.86 | +0.08 (+1.67%) | 166,983,269 |
| 2 Nov 2021 | CNY | 4.97 | 5.02 | 4.71 | 4.78 | 4.78 | -0.24 (-4.78%) | 211,945,474 |
| 1 Nov 2021 | CNY | 5.07 | 5.16 | 4.71 | 5.02 | 5.02 | +0.07 (+1.41%) | 330,182,105 |
| 29 Oct 2021 | CNY | 4.64 | 4.95 | 4.55 | 4.95 | 4.95 | +0.45 (+10%) | 345,586,207 |
