| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2021 | CNY | 5 | 5.12 | 4.88 | 4.93 | 4.93 | -0.19 (-3.71%) | 19,687,974 |
| 24 Nov 2021 | CNY | 4.88 | 5.26 | 4.86 | 5.12 | 5.12 | +0.04 (+0.79%) | 37,954,537 |
| 23 Nov 2021 | CNY | 4.65 | 5.08 | 4.64 | 5.08 | 5.08 | +0.46 (+9.96%) | 38,940,266 |
| 22 Nov 2021 | CNY | 4.25 | 4.73 | 4.25 | 4.62 | 4.62 | +0.32 (+7.44%) | 34,950,193 |
| 19 Nov 2021 | CNY | 4.27 | 4.34 | 4.14 | 4.3 | 4.3 | -0.02 (-0.46%) | 15,337,296 |
| 18 Nov 2021 | CNY | 4.52 | 4.53 | 4.22 | 4.32 | 4.32 | -0.27 (-5.88%) | 32,326,017 |
| 17 Nov 2021 | CNY | 4.16 | 4.59 | 4.15 | 4.59 | 4.59 | +0.42 (+10.07%) | 36,923,090 |
| 16 Nov 2021 | CNY | 4.21 | 4.21 | 4.08 | 4.17 | 4.17 | -0.01 (-0.24%) | 12,007,270 |
| 15 Nov 2021 | CNY | 3.89 | 4.23 | 3.89 | 4.18 | 4.18 | +0.3 (+7.73%) | 17,767,000 |
| 12 Nov 2021 | CNY | 3.92 | 3.93 | 3.84 | 3.88 | 3.88 | 0.0 (0.0%) | 5,806,500 |
| 11 Nov 2021 | CNY | 3.79 | 4.03 | 3.77 | 3.88 | 3.88 | +0.07 (+1.84%) | 11,817,783 |
| 10 Nov 2021 | CNY | 3.77 | 3.82 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 6,987,605 |
| 9 Nov 2021 | CNY | 3.71 | 3.8 | 3.7 | 3.77 | 3.77 | 0.0 (0.0%) | 6,258,658 |
| 8 Nov 2021 | CNY | 3.65 | 3.77 | 3.57 | 3.77 | 3.77 | +0.16 (+4.43%) | 10,550,796 |
| 5 Nov 2021 | CNY | 3.59 | 3.66 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 6,371,642 |
| 4 Nov 2021 | CNY | 3.54 | 3.63 | 3.51 | 3.59 | 3.59 | +0.06 (+1.70%) | 6,019,603 |
| 3 Nov 2021 | CNY | 3.6 | 3.6 | 3.49 | 3.53 | 3.53 | -0.03 (-0.84%) | 8,286,915 |
| 2 Nov 2021 | CNY | 3.42 | 3.73 | 3.41 | 3.56 | 3.56 | +0.11 (+3.19%) | 16,400,913 |
| 1 Nov 2021 | CNY | 3.43 | 3.54 | 3.38 | 3.45 | 3.45 | +0.17 (+5.18%) | 11,525,000 |
| 29 Oct 2021 | CNY | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | +0.06 (+1.86%) | 1,697,925 |
| 28 Oct 2021 | CNY | 3.26 | 3.26 | 3.17 | 3.22 | 3.22 | -0.04 (-1.23%) | 2,269,039 |
| 27 Oct 2021 | CNY | 3.33 | 3.33 | 3.23 | 3.26 | 3.26 | -0.08 (-2.40%) | 2,770,600 |
| 26 Oct 2021 | CNY | 3.35 | 3.36 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,453,978 |
| 25 Oct 2021 | CNY | 3.38 | 3.39 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 2,426,700 |
| 22 Oct 2021 | CNY | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 2,268,930 |
| 21 Oct 2021 | CNY | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 1,774,163 |
| 20 Oct 2021 | CNY | 3.39 | 3.4 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 2,275,489 |
| 19 Oct 2021 | CNY | 3.39 | 3.42 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 2,110,183 |
| 18 Oct 2021 | CNY | 3.39 | 3.42 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 2,322,078 |
| 15 Oct 2021 | CNY | 3.45 | 3.47 | 3.37 | 3.37 | 3.37 | -0.08 (-2.32%) | 3,044,954 |
