| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 4.63 | 4.69 | 4.6 | 4.61 | 4.61 | -0.03 (-0.65%) | 27,351,241 |
| 17 Nov 2021 | CNY | 4.7 | 4.71 | 4.6 | 4.64 | 4.64 | -0.05 (-1.07%) | 28,816,916 |
| 16 Nov 2021 | CNY | 4.69 | 4.8 | 4.68 | 4.69 | 4.69 | 0.0 (0.0%) | 36,465,423 |
| 15 Nov 2021 | CNY | 4.69 | 4.78 | 4.65 | 4.69 | 4.69 | -0.03 (-0.64%) | 31,701,032 |
| 12 Nov 2021 | CNY | 4.81 | 4.82 | 4.68 | 4.72 | 4.72 | -0.06 (-1.26%) | 30,474,963 |
| 11 Nov 2021 | CNY | 4.77 | 4.81 | 4.75 | 4.78 | 4.78 | -0.01 (-0.21%) | 24,934,205 |
| 10 Nov 2021 | CNY | 4.81 | 4.84 | 4.75 | 4.79 | 4.79 | -0.01 (-0.21%) | 26,377,730 |
| 9 Nov 2021 | CNY | 4.87 | 4.92 | 4.79 | 4.8 | 4.8 | -0.04 (-0.83%) | 26,058,445 |
| 8 Nov 2021 | CNY | 4.93 | 4.96 | 4.84 | 4.84 | 4.84 | -0.08 (-1.63%) | 27,775,134 |
| 5 Nov 2021 | CNY | 5.12 | 5.12 | 4.9 | 4.92 | 4.92 | -0.18 (-3.53%) | 44,628,352 |
| 4 Nov 2021 | CNY | 5.19 | 5.19 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 42,721,528 |
| 3 Nov 2021 | CNY | 5.13 | 5.18 | 5.06 | 5.15 | 5.15 | +0.05 (+0.98%) | 47,098,698 |
| 2 Nov 2021 | CNY | 5.09 | 5.15 | 5 | 5.1 | 5.1 | +0.01 (+0.20%) | 73,041,983 |
| 1 Nov 2021 | CNY | 4.86 | 5.14 | 4.82 | 5.09 | 5.09 | +0.21 (+4.30%) | 89,423,962 |
| 29 Oct 2021 | CNY | 4.54 | 4.93 | 4.53 | 4.88 | 4.88 | +0.35 (+7.73%) | 85,301,522 |
| 28 Oct 2021 | CNY | 4.44 | 4.56 | 4.43 | 4.53 | 4.53 | +0.09 (+2.03%) | 31,593,887 |
| 27 Oct 2021 | CNY | 4.5 | 4.51 | 4.41 | 4.44 | 4.44 | -0.04 (-0.89%) | 16,242,100 |
| 26 Oct 2021 | CNY | 4.49 | 4.52 | 4.47 | 4.48 | 4.48 | -0.04 (-0.88%) | 20,583,421 |
| 25 Oct 2021 | CNY | 4.58 | 4.6 | 4.48 | 4.52 | 4.52 | -0.14 (-3.00%) | 36,831,692 |
| 22 Oct 2021 | CNY | 4.52 | 4.79 | 4.5 | 4.66 | 4.66 | +0.16 (+3.56%) | 58,956,441 |
| 21 Oct 2021 | CNY | 4.49 | 4.53 | 4.47 | 4.5 | 4.5 | +0.01 (+0.22%) | 15,964,580 |
| 20 Oct 2021 | CNY | 4.51 | 4.54 | 4.48 | 4.49 | 4.49 | -0.02 (-0.44%) | 17,947,534 |
| 19 Oct 2021 | CNY | 4.54 | 4.57 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 25,263,164 |
| 18 Oct 2021 | CNY | 4.65 | 4.65 | 4.54 | 4.55 | 4.55 | -0.09 (-1.94%) | 22,301,440 |
| 15 Oct 2021 | CNY | 4.65 | 4.68 | 4.62 | 4.64 | 4.64 | -0.01 (-0.22%) | 15,678,716 |
| 14 Oct 2021 | CNY | 4.71 | 4.72 | 4.62 | 4.65 | 4.65 | -0.06 (-1.27%) | 17,159,288 |
| 13 Oct 2021 | CNY | 4.73 | 4.75 | 4.67 | 4.71 | 4.71 | -0.02 (-0.42%) | 13,625,103 |
| 12 Oct 2021 | CNY | 4.8 | 4.83 | 4.71 | 4.73 | 4.73 | -0.09 (-1.87%) | 18,172,758 |
| 11 Oct 2021 | CNY | 4.81 | 4.88 | 4.79 | 4.82 | 4.82 | +0.01 (+0.21%) | 16,960,414 |
| 8 Oct 2021 | CNY | 4.73 | 4.83 | 4.72 | 4.81 | 4.81 | +0.11 (+2.34%) | 20,946,092 |
