| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 4.17 | 4.22 | 4.03 | 4.1 | 4.1 | -0.06 (-1.44%) | 36,808,863 |
| 24 Nov 2021 | CNY | 3.8 | 4.26 | 3.8 | 4.16 | 4.16 | +0.29 (+7.49%) | 50,777,275 |
| 23 Nov 2021 | CNY | 3.89 | 3.97 | 3.79 | 3.87 | 3.87 | -0.02 (-0.51%) | 27,726,428 |
| 22 Nov 2021 | CNY | 3.56 | 3.89 | 3.56 | 3.89 | 3.89 | +0.35 (+9.89%) | 20,859,021 |
| 19 Nov 2021 | CNY | 3.52 | 3.56 | 3.44 | 3.54 | 3.54 | +0.02 (+0.57%) | 7,582,393 |
| 18 Nov 2021 | CNY | 3.48 | 3.58 | 3.44 | 3.52 | 3.52 | +0.07 (+2.03%) | 8,094,135 |
| 17 Nov 2021 | CNY | 3.38 | 3.49 | 3.35 | 3.45 | 3.45 | +0.07 (+2.07%) | 7,515,174 |
| 16 Nov 2021 | CNY | 3.5 | 3.5 | 3.38 | 3.38 | 3.38 | -0.12 (-3.43%) | 9,249,950 |
| 15 Nov 2021 | CNY | 3.45 | 3.5 | 3.39 | 3.5 | 3.5 | +0.04 (+1.16%) | 8,336,216 |
| 12 Nov 2021 | CNY | 3.5 | 3.5 | 3.41 | 3.46 | 3.46 | -0.04 (-1.14%) | 6,967,102 |
| 11 Nov 2021 | CNY | 3.5 | 3.57 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 9,992,393 |
| 10 Nov 2021 | CNY | 3.48 | 3.52 | 3.35 | 3.5 | 3.5 | +0.03 (+0.86%) | 11,074,168 |
| 9 Nov 2021 | CNY | 3.54 | 3.59 | 3.44 | 3.47 | 3.47 | -0.05 (-1.42%) | 10,544,626 |
| 8 Nov 2021 | CNY | 3.5 | 3.62 | 3.45 | 3.52 | 3.52 | +0.03 (+0.86%) | 8,506,884 |
| 5 Nov 2021 | CNY | 3.62 | 3.63 | 3.47 | 3.49 | 3.49 | -0.12 (-3.32%) | 10,205,420 |
| 4 Nov 2021 | CNY | 3.66 | 3.69 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 8,509,580 |
| 3 Nov 2021 | CNY | 3.62 | 3.77 | 3.6 | 3.67 | 3.67 | +0.05 (+1.38%) | 11,522,649 |
| 2 Nov 2021 | CNY | 3.77 | 3.78 | 3.6 | 3.62 | 3.62 | -0.13 (-3.47%) | 14,117,373 |
| 1 Nov 2021 | CNY | 3.56 | 3.83 | 3.53 | 3.75 | 3.75 | +0.18 (+5.04%) | 16,807,208 |
| 29 Oct 2021 | CNY | 3.54 | 3.61 | 3.35 | 3.57 | 3.57 | +0.06 (+1.71%) | 18,372,802 |
| 28 Oct 2021 | CNY | 3.79 | 3.8 | 3.4 | 3.51 | 3.51 | -0.21 (-5.65%) | 30,474,282 |
| 27 Oct 2021 | CNY | 3.89 | 3.9 | 3.7 | 3.72 | 3.72 | -0.19 (-4.86%) | 23,510,416 |
| 26 Oct 2021 | CNY | 3.97 | 3.99 | 3.89 | 3.91 | 3.91 | -0.08 (-2.01%) | 11,032,861 |
| 25 Oct 2021 | CNY | 3.93 | 4.04 | 3.93 | 3.99 | 3.99 | 0.0 (0.0%) | 9,690,280 |
| 22 Oct 2021 | CNY | 4.13 | 4.13 | 3.97 | 3.99 | 3.99 | -0.16 (-3.86%) | 15,234,173 |
| 21 Oct 2021 | CNY | 4.2 | 4.3 | 4.06 | 4.15 | 4.15 | -0.01 (-0.24%) | 16,638,478 |
| 20 Oct 2021 | CNY | 4.09 | 4.24 | 3.83 | 4.16 | 4.16 | -0.09 (-2.12%) | 21,470,606 |
| 19 Oct 2021 | CNY | 4.37 | 4.38 | 4.21 | 4.25 | 4.25 | -0.1 (-2.30%) | 14,626,847 |
| 18 Oct 2021 | CNY | 4.19 | 4.42 | 4.15 | 4.35 | 4.35 | +0.1 (+2.35%) | 18,334,022 |
| 15 Oct 2021 | CNY | 4.31 | 4.37 | 4.16 | 4.25 | 4.25 | +0.06 (+1.43%) | 16,825,654 |
