| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2021 | CNY | 5.3 | 5.37 | 5.06 | 5.12 | 5.12 | -0.06 (-1.16%) | 14,197,919 |
| 16 Nov 2021 | CNY | 4.96 | 5.18 | 4.96 | 5.18 | 5.18 | +0.25 (+5.07%) | 10,246,624 |
| 15 Nov 2021 | CNY | 4.9 | 4.96 | 4.82 | 4.93 | 4.93 | -0.04 (-0.80%) | 7,364,447 |
| 12 Nov 2021 | CNY | 4.96 | 5.18 | 4.94 | 4.97 | 4.97 | -0.01 (-0.20%) | 10,462,254 |
| 11 Nov 2021 | CNY | 5 | 5.05 | 4.9 | 4.98 | 4.98 | -0.01 (-0.20%) | 10,113,265 |
| 10 Nov 2021 | CNY | 4.68 | 5 | 4.68 | 4.99 | 4.99 | +0.23 (+4.83%) | 12,471,217 |
| 9 Nov 2021 | CNY | 4.71 | 4.85 | 4.68 | 4.76 | 4.76 | -0.03 (-0.63%) | 11,407,482 |
| 8 Nov 2021 | CNY | 4.57 | 4.82 | 4.55 | 4.79 | 4.79 | +0.2 (+4.36%) | 13,045,529 |
| 5 Nov 2021 | CNY | 4.56 | 4.63 | 4.49 | 4.59 | 4.59 | -0.02 (-0.43%) | 6,555,314 |
| 4 Nov 2021 | CNY | 4.67 | 4.79 | 4.59 | 4.61 | 4.61 | -0.11 (-2.33%) | 8,903,673 |
| 3 Nov 2021 | CNY | 4.62 | 4.75 | 4.6 | 4.72 | 4.72 | +0.1 (+2.16%) | 6,837,696 |
| 2 Nov 2021 | CNY | 4.72 | 4.84 | 4.54 | 4.62 | 4.62 | -0.16 (-3.35%) | 16,843,110 |
| 1 Nov 2021 | CNY | 4.95 | 5.02 | 4.78 | 4.78 | 4.78 | -0.25 (-4.97%) | 11,458,797 |
| 29 Oct 2021 | CNY | 4.92 | 5.16 | 4.89 | 5.03 | 5.03 | +0.01 (+0.20%) | 13,226,086 |
| 28 Oct 2021 | CNY | 5.08 | 5.16 | 4.92 | 5.02 | 5.02 | +0.08 (+1.62%) | 19,341,406 |
| 27 Oct 2021 | CNY | 4.74 | 4.94 | 4.65 | 4.94 | 4.94 | +0.24 (+5.11%) | 13,134,522 |
| 26 Oct 2021 | CNY | 4.81 | 5.05 | 4.66 | 4.7 | 4.7 | -0.16 (-3.29%) | 22,844,331 |
| 25 Oct 2021 | CNY | 4.55 | 4.86 | 4.55 | 4.86 | 4.86 | +0.23 (+4.97%) | 17,670,030 |
| 22 Oct 2021 | CNY | 4.55 | 4.78 | 4.44 | 4.63 | 4.63 | +0.08 (+1.76%) | 30,165,349 |
| 21 Oct 2021 | CNY | 4.5 | 4.55 | 4.39 | 4.55 | 4.55 | +0.22 (+5.08%) | 35,555,289 |
| 20 Oct 2021 | CNY | 4.33 | 4.33 | 4.3 | 4.33 | 4.33 | +0.21 (+5.10%) | 17,956,893 |
| 19 Oct 2021 | CNY | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | +0.2 (+5.10%) | 647,023 |
| 18 Oct 2021 | CNY | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +0.19 (+5.09%) | 602,066 |
| 15 Oct 2021 | CNY | 3.55 | 3.73 | 3.54 | 3.73 | 3.73 | +0.18 (+5.07%) | 10,400,385 |
| 14 Oct 2021 | CNY | 3.54 | 3.58 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 2,712,258 |
| 13 Oct 2021 | CNY | 3.52 | 3.57 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 3,188,810 |
| 12 Oct 2021 | CNY | 3.59 | 3.59 | 3.49 | 3.52 | 3.52 | -0.07 (-1.95%) | 3,784,696 |
| 11 Oct 2021 | CNY | 3.54 | 3.62 | 3.53 | 3.59 | 3.59 | +0.06 (+1.70%) | 3,492,872 |
| 8 Oct 2021 | CNY | 3.47 | 3.54 | 3.45 | 3.53 | 3.53 | +0.07 (+2.02%) | 4,040,837 |
| 30 Sep 2021 | CNY | 3.42 | 3.5 | 3.39 | 3.46 | 3.46 | +0.06 (+1.76%) | 4,736,846 |
