| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.79 | 4.81 | 4.74 | 4.76 | 4.76 | -0.03 (-0.63%) | 4,291,240 |
| 25 Nov 2021 | CNY | 4.79 | 4.84 | 4.78 | 4.79 | 4.79 | 0.0 (0.0%) | 4,539,559 |
| 24 Nov 2021 | CNY | 4.74 | 4.84 | 4.74 | 4.79 | 4.79 | +0.05 (+1.05%) | 4,660,891 |
| 23 Nov 2021 | CNY | 4.7 | 4.79 | 4.68 | 4.74 | 4.74 | +0.05 (+1.07%) | 6,152,122 |
| 22 Nov 2021 | CNY | 4.74 | 4.78 | 4.69 | 4.69 | 4.69 | -0.07 (-1.47%) | 6,308,260 |
| 19 Nov 2021 | CNY | 4.69 | 4.8 | 4.65 | 4.76 | 4.76 | +0.05 (+1.06%) | 8,263,279 |
| 18 Nov 2021 | CNY | 4.71 | 4.74 | 4.7 | 4.71 | 4.71 | -0.01 (-0.21%) | 3,482,300 |
| 17 Nov 2021 | CNY | 4.73 | 4.76 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 3,433,302 |
| 16 Nov 2021 | CNY | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 4,371,124 |
| 15 Nov 2021 | CNY | 4.77 | 4.77 | 4.71 | 4.76 | 4.76 | -0.01 (-0.21%) | 5,594,190 |
| 12 Nov 2021 | CNY | 4.81 | 4.83 | 4.71 | 4.77 | 4.77 | -0.03 (-0.63%) | 10,062,580 |
| 11 Nov 2021 | CNY | 4.65 | 4.96 | 4.65 | 4.8 | 4.8 | +0.14 (+3.00%) | 19,011,484 |
| 10 Nov 2021 | CNY | 4.65 | 4.69 | 4.55 | 4.66 | 4.66 | +0.04 (+0.87%) | 8,265,602 |
| 9 Nov 2021 | CNY | 4.66 | 4.68 | 4.62 | 4.62 | 4.62 | -0.05 (-1.07%) | 4,623,360 |
| 8 Nov 2021 | CNY | 4.67 | 4.69 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 3,614,101 |
| 5 Nov 2021 | CNY | 4.71 | 4.73 | 4.61 | 4.65 | 4.65 | -0.06 (-1.27%) | 5,056,200 |
| 4 Nov 2021 | CNY | 4.78 | 4.78 | 4.67 | 4.71 | 4.71 | -0.06 (-1.26%) | 4,535,400 |
| 3 Nov 2021 | CNY | 4.66 | 4.8 | 4.65 | 4.77 | 4.77 | +0.09 (+1.92%) | 6,754,816 |
| 2 Nov 2021 | CNY | 4.73 | 4.78 | 4.66 | 4.68 | 4.68 | -0.07 (-1.47%) | 7,933,700 |
| 1 Nov 2021 | CNY | 4.8 | 4.85 | 4.7 | 4.75 | 4.75 | -0.16 (-3.26%) | 12,300,693 |
| 29 Oct 2021 | CNY | 4.83 | 4.92 | 4.77 | 4.91 | 4.91 | +0.06 (+1.24%) | 8,024,700 |
| 28 Oct 2021 | CNY | 4.92 | 4.97 | 4.74 | 4.85 | 4.85 | -0.03 (-0.61%) | 12,341,140 |
| 27 Oct 2021 | CNY | 5.03 | 5.06 | 4.86 | 4.88 | 4.88 | -0.16 (-3.17%) | 11,511,676 |
| 26 Oct 2021 | CNY | 5.2 | 5.24 | 5.03 | 5.04 | 5.04 | -0.2 (-3.82%) | 19,961,958 |
| 25 Oct 2021 | CNY | 5.5 | 5.54 | 5.2 | 5.24 | 5.24 | -0.5 (-8.71%) | 31,749,437 |
| 22 Oct 2021 | CNY | 5.23 | 5.74 | 5.23 | 5.74 | 5.74 | +0.51 (+9.75%) | 30,321,771 |
| 21 Oct 2021 | CNY | 5.16 | 5.28 | 5.14 | 5.23 | 5.23 | +0.11 (+2.15%) | 8,044,602 |
| 20 Oct 2021 | CNY | 5.23 | 5.27 | 5.12 | 5.12 | 5.12 | -0.14 (-2.66%) | 8,256,202 |
| 19 Oct 2021 | CNY | 5.49 | 5.5 | 5.25 | 5.26 | 5.26 | -0.27 (-4.88%) | 13,169,552 |
| 18 Oct 2021 | CNY | 5.48 | 5.56 | 5.4 | 5.53 | 5.53 | +0.04 (+0.73%) | 9,290,965 |
