| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 3.9 | 4.05 | 3.9 | 3.97 | 3.97 | +0.1 (+2.58%) | 23,454,957 |
| 17 Nov 2021 | CNY | 3.84 | 3.88 | 3.81 | 3.87 | 3.87 | +0.04 (+1.04%) | 6,789,958 |
| 16 Nov 2021 | CNY | 3.91 | 3.92 | 3.83 | 3.83 | 3.83 | -0.08 (-2.05%) | 9,058,400 |
| 15 Nov 2021 | CNY | 3.89 | 3.93 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 9,031,402 |
| 12 Nov 2021 | CNY | 3.9 | 3.93 | 3.87 | 3.9 | 3.9 | -0.06 (-1.52%) | 9,433,300 |
| 11 Nov 2021 | CNY | 3.92 | 3.97 | 3.89 | 3.96 | 3.96 | +0.04 (+1.02%) | 11,151,500 |
| 10 Nov 2021 | CNY | 3.91 | 3.92 | 3.8 | 3.92 | 3.92 | -0.01 (-0.25%) | 11,168,900 |
| 9 Nov 2021 | CNY | 3.92 | 3.97 | 3.88 | 3.93 | 3.93 | -0.02 (-0.51%) | 10,921,899 |
| 8 Nov 2021 | CNY | 3.94 | 4.01 | 3.91 | 3.95 | 3.95 | +0.01 (+0.25%) | 9,422,397 |
| 5 Nov 2021 | CNY | 4.1 | 4.11 | 3.94 | 3.94 | 3.94 | -0.19 (-4.60%) | 18,597,997 |
| 4 Nov 2021 | CNY | 4.13 | 4.16 | 4.08 | 4.13 | 4.13 | -0.08 (-1.90%) | 13,945,719 |
| 3 Nov 2021 | CNY | 4.12 | 4.23 | 4.08 | 4.21 | 4.21 | +0.1 (+2.43%) | 18,785,507 |
| 2 Nov 2021 | CNY | 4.27 | 4.3 | 4.03 | 4.11 | 4.11 | -0.15 (-3.52%) | 20,683,507 |
| 1 Nov 2021 | CNY | 4.21 | 4.32 | 4.15 | 4.26 | 4.26 | 0.0 (0.0%) | 21,133,100 |
| 29 Oct 2021 | CNY | 4.37 | 4.39 | 4.22 | 4.26 | 4.26 | -0.13 (-2.96%) | 27,823,321 |
| 28 Oct 2021 | CNY | 4.78 | 4.78 | 4.39 | 4.39 | 4.39 | -0.49 (-10.04%) | 34,550,525 |
| 27 Oct 2021 | CNY | 5 | 5.02 | 4.8 | 4.88 | 4.88 | -0.2 (-3.94%) | 20,107,107 |
| 26 Oct 2021 | CNY | 5.23 | 5.28 | 5.02 | 5.08 | 5.08 | -0.12 (-2.31%) | 26,388,423 |
| 25 Oct 2021 | CNY | 5.48 | 5.48 | 5.16 | 5.2 | 5.2 | -0.15 (-2.80%) | 29,221,700 |
| 22 Oct 2021 | CNY | 5.47 | 5.67 | 5.29 | 5.35 | 5.35 | -0.32 (-5.64%) | 41,148,276 |
| 21 Oct 2021 | CNY | 5.52 | 5.86 | 5.39 | 5.67 | 5.67 | +0.19 (+3.47%) | 62,866,416 |
| 20 Oct 2021 | CNY | 5.03 | 5.59 | 5.03 | 5.48 | 5.48 | -0.11 (-1.97%) | 50,218,218 |
| 19 Oct 2021 | CNY | 5.25 | 5.7 | 5.23 | 5.59 | 5.59 | +0.41 (+7.92%) | 78,678,922 |
| 18 Oct 2021 | CNY | 4.68 | 5.18 | 4.68 | 5.18 | 5.18 | +0.47 (+9.98%) | 40,265,276 |
| 15 Oct 2021 | CNY | 4.67 | 4.75 | 4.56 | 4.71 | 4.71 | +0.03 (+0.64%) | 15,804,001 |
| 14 Oct 2021 | CNY | 4.62 | 4.74 | 4.53 | 4.68 | 4.68 | -0.14 (-2.90%) | 19,318,919 |
| 13 Oct 2021 | CNY | 5.3 | 5.3 | 4.82 | 4.82 | 4.82 | -0.53 (-9.91%) | 30,597,797 |
| 12 Oct 2021 | CNY | 5.49 | 5.61 | 5.15 | 5.35 | 5.35 | -0.15 (-2.73%) | 38,156,027 |
| 11 Oct 2021 | CNY | 5.2 | 5.57 | 4.93 | 5.5 | 5.5 | +0.3 (+5.77%) | 46,085,029 |
| 8 Oct 2021 | CNY | 5.21 | 5.27 | 4.96 | 5.2 | 5.2 | +0.14 (+2.77%) | 22,213,400 |
