| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.02 | 4.03 | 4 | 4 | 4 | -0.03 (-0.74%) | 5,251,286 |
| 25 Nov 2021 | CNY | 4.02 | 4.06 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 6,052,510 |
| 24 Nov 2021 | CNY | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | -0.01 (-0.25%) | 5,709,110 |
| 23 Nov 2021 | CNY | 4.05 | 4.07 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 7,803,150 |
| 22 Nov 2021 | CNY | 4.05 | 4.09 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 8,193,346 |
| 19 Nov 2021 | CNY | 4.07 | 4.08 | 3.99 | 4.05 | 4.05 | -0.01 (-0.25%) | 9,002,199 |
| 18 Nov 2021 | CNY | 4.07 | 4.09 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 6,007,384 |
| 17 Nov 2021 | CNY | 4.1 | 4.1 | 4.04 | 4.07 | 4.07 | -0.01 (-0.25%) | 6,811,028 |
| 16 Nov 2021 | CNY | 4.08 | 4.13 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 7,520,409 |
| 15 Nov 2021 | CNY | 4.09 | 4.1 | 4.02 | 4.08 | 4.08 | -0.01 (-0.24%) | 5,678,023 |
| 12 Nov 2021 | CNY | 4.12 | 4.13 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 6,561,024 |
| 11 Nov 2021 | CNY | 4.03 | 4.13 | 4.01 | 4.12 | 4.12 | +0.09 (+2.23%) | 11,201,951 |
| 10 Nov 2021 | CNY | 3.98 | 4.03 | 3.93 | 4.03 | 4.03 | +0.05 (+1.26%) | 7,624,005 |
| 9 Nov 2021 | CNY | 3.98 | 3.99 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 5,470,945 |
| 8 Nov 2021 | CNY | 3.93 | 3.99 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 5,519,868 |
| 5 Nov 2021 | CNY | 4 | 4 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 6,173,250 |
| 4 Nov 2021 | CNY | 3.96 | 4 | 3.96 | 4 | 4 | +0.04 (+1.01%) | 6,444,101 |
| 3 Nov 2021 | CNY | 3.92 | 4 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 6,654,835 |
| 2 Nov 2021 | CNY | 4.01 | 4.05 | 3.91 | 3.94 | 3.94 | -0.06 (-1.50%) | 11,731,200 |
| 1 Nov 2021 | CNY | 4.05 | 4.05 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 10,105,301 |
| 29 Oct 2021 | CNY | 4 | 4.08 | 3.93 | 4.05 | 4.05 | +0.04 (+1.00%) | 13,222,912 |
| 28 Oct 2021 | CNY | 4.11 | 4.16 | 3.98 | 4.01 | 4.01 | -0.1 (-2.43%) | 15,211,123 |
| 27 Oct 2021 | CNY | 4.19 | 4.2 | 4.09 | 4.11 | 4.11 | -0.08 (-1.91%) | 12,809,830 |
| 26 Oct 2021 | CNY | 4.28 | 4.28 | 4.17 | 4.19 | 4.19 | -0.08 (-1.87%) | 11,789,098 |
| 25 Oct 2021 | CNY | 4.28 | 4.32 | 4.2 | 4.27 | 4.27 | -0.01 (-0.23%) | 12,235,905 |
| 22 Oct 2021 | CNY | 4.4 | 4.43 | 4.28 | 4.28 | 4.28 | -0.12 (-2.73%) | 16,673,500 |
| 21 Oct 2021 | CNY | 4.45 | 4.48 | 4.37 | 4.4 | 4.4 | -0.04 (-0.90%) | 11,585,279 |
| 20 Oct 2021 | CNY | 4.51 | 4.51 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 10,272,923 |
| 19 Oct 2021 | CNY | 4.52 | 4.55 | 4.46 | 4.5 | 4.5 | -0.02 (-0.44%) | 13,004,925 |
| 18 Oct 2021 | CNY | 4.4 | 4.54 | 4.39 | 4.52 | 4.52 | +0.11 (+2.49%) | 16,263,570 |
