| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 4.03 | 4.32 | 4.01 | 4.32 | 4.32 | +0.39 (+9.92%) | 57,719,954 |
| 17 Nov 2021 | CNY | 3.85 | 3.93 | 3.83 | 3.93 | 3.93 | +0.1 (+2.61%) | 36,788,556 |
| 16 Nov 2021 | CNY | 3.93 | 3.94 | 3.82 | 3.83 | 3.83 | -0.1 (-2.54%) | 39,069,017 |
| 15 Nov 2021 | CNY | 4.01 | 4.02 | 3.88 | 3.93 | 3.93 | -0.06 (-1.50%) | 50,554,521 |
| 12 Nov 2021 | CNY | 4.07 | 4.13 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 46,097,882 |
| 11 Nov 2021 | CNY | 4.05 | 4.08 | 3.97 | 4.04 | 4.04 | 0.0 (0.0%) | 38,196,727 |
| 10 Nov 2021 | CNY | 4.06 | 4.07 | 3.89 | 4.04 | 4.04 | 0.0 (0.0%) | 46,409,612 |
| 9 Nov 2021 | CNY | 4.08 | 4.13 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 36,834,152 |
| 8 Nov 2021 | CNY | 4.06 | 4.21 | 4.04 | 4.06 | 4.06 | +0.05 (+1.25%) | 49,233,892 |
| 5 Nov 2021 | CNY | 4.23 | 4.23 | 3.99 | 4.01 | 4.01 | -0.22 (-5.20%) | 73,672,082 |
| 4 Nov 2021 | CNY | 4.31 | 4.34 | 4.2 | 4.23 | 4.23 | -0.07 (-1.63%) | 48,377,320 |
| 3 Nov 2021 | CNY | 4.3 | 4.34 | 4.16 | 4.3 | 4.3 | 0.0 (0.0%) | 56,583,042 |
| 2 Nov 2021 | CNY | 4.58 | 4.6 | 4.22 | 4.3 | 4.3 | -0.24 (-5.29%) | 90,487,655 |
| 1 Nov 2021 | CNY | 4.72 | 4.82 | 4.42 | 4.54 | 4.54 | -0.21 (-4.42%) | 79,866,410 |
| 29 Oct 2021 | CNY | 4.63 | 4.86 | 4.6 | 4.75 | 4.75 | +0.07 (+1.50%) | 65,372,882 |
| 28 Oct 2021 | CNY | 5.12 | 5.12 | 4.62 | 4.68 | 4.68 | -0.45 (-8.77%) | 98,183,596 |
| 27 Oct 2021 | CNY | 5.1 | 5.22 | 5.01 | 5.13 | 5.13 | -0.03 (-0.58%) | 50,260,777 |
| 26 Oct 2021 | CNY | 5.3 | 5.37 | 5.08 | 5.16 | 5.16 | -0.09 (-1.71%) | 66,531,536 |
| 25 Oct 2021 | CNY | 5.03 | 5.33 | 4.97 | 5.25 | 5.25 | +0.23 (+4.58%) | 77,552,334 |
| 22 Oct 2021 | CNY | 5.24 | 5.36 | 5.01 | 5.02 | 5.02 | -0.28 (-5.28%) | 78,813,959 |
| 21 Oct 2021 | CNY | 5.1 | 5.43 | 5.09 | 5.3 | 5.3 | +0.17 (+3.31%) | 98,007,377 |
| 20 Oct 2021 | CNY | 4.91 | 5.18 | 4.7 | 5.13 | 5.13 | -0.09 (-1.72%) | 97,104,760 |
| 19 Oct 2021 | CNY | 5.23 | 5.38 | 5.13 | 5.22 | 5.22 | +0.04 (+0.77%) | 87,284,175 |
| 18 Oct 2021 | CNY | 5.09 | 5.26 | 5.08 | 5.18 | 5.18 | +0.09 (+1.77%) | 66,635,509 |
| 15 Oct 2021 | CNY | 5.17 | 5.24 | 5.02 | 5.09 | 5.09 | -0.01 (-0.20%) | 58,074,667 |
| 14 Oct 2021 | CNY | 5.05 | 5.21 | 4.91 | 5.1 | 5.1 | +0.04 (+0.79%) | 62,628,262 |
| 13 Oct 2021 | CNY | 5.22 | 5.24 | 4.9 | 5.06 | 5.06 | -0.14 (-2.69%) | 65,652,840 |
| 12 Oct 2021 | CNY | 5.5 | 5.56 | 5.05 | 5.2 | 5.2 | -0.27 (-4.94%) | 101,354,845 |
| 11 Oct 2021 | CNY | 5.68 | 5.74 | 5.32 | 5.47 | 5.47 | -0.19 (-3.36%) | 92,928,796 |
| 8 Oct 2021 | CNY | 6.25 | 6.35 | 5.5 | 5.66 | 5.66 | -0.38 (-6.29%) | 111,609,544 |
