| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.28 | 4.29 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 4,255,161 |
| 25 Nov 2021 | CNY | 4.3 | 4.3 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 4,719,813 |
| 24 Nov 2021 | CNY | 4.29 | 4.32 | 4.28 | 4.3 | 4.3 | +0.01 (+0.23%) | 5,866,380 |
| 23 Nov 2021 | CNY | 4.28 | 4.31 | 4.28 | 4.29 | 4.29 | 0.0 (0.0%) | 4,611,796 |
| 22 Nov 2021 | CNY | 4.3 | 4.31 | 4.28 | 4.29 | 4.29 | -0.02 (-0.46%) | 5,308,719 |
| 19 Nov 2021 | CNY | 4.27 | 4.31 | 4.25 | 4.31 | 4.31 | +0.05 (+1.17%) | 6,393,428 |
| 18 Nov 2021 | CNY | 4.28 | 4.29 | 4.26 | 4.26 | 4.26 | -0.02 (-0.47%) | 4,664,300 |
| 17 Nov 2021 | CNY | 4.29 | 4.3 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 4,853,288 |
| 16 Nov 2021 | CNY | 4.32 | 4.32 | 4.27 | 4.29 | 4.29 | -0.02 (-0.46%) | 5,427,266 |
| 15 Nov 2021 | CNY | 4.29 | 4.31 | 4.28 | 4.31 | 4.31 | +0.02 (+0.47%) | 6,454,267 |
| 12 Nov 2021 | CNY | 4.3 | 4.32 | 4.28 | 4.29 | 4.29 | -0.01 (-0.23%) | 8,243,279 |
| 11 Nov 2021 | CNY | 4.26 | 4.31 | 4.26 | 4.3 | 4.3 | +0.04 (+0.94%) | 10,468,301 |
| 10 Nov 2021 | CNY | 4.27 | 4.27 | 4.24 | 4.26 | 4.26 | -0.01 (-0.23%) | 5,307,216 |
| 9 Nov 2021 | CNY | 4.26 | 4.28 | 4.25 | 4.27 | 4.27 | +0.01 (+0.23%) | 5,324,800 |
| 8 Nov 2021 | CNY | 4.27 | 4.27 | 4.25 | 4.26 | 4.26 | 0.0 (0.0%) | 4,551,399 |
| 5 Nov 2021 | CNY | 4.28 | 4.28 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 5,383,685 |
| 4 Nov 2021 | CNY | 4.29 | 4.29 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 7,076,628 |
| 3 Nov 2021 | CNY | 4.28 | 4.29 | 4.26 | 4.29 | 4.29 | +0.01 (+0.23%) | 6,552,959 |
| 2 Nov 2021 | CNY | 4.33 | 4.34 | 4.27 | 4.28 | 4.28 | -0.04 (-0.93%) | 8,372,264 |
| 1 Nov 2021 | CNY | 4.34 | 4.35 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 7,288,541 |
| 29 Oct 2021 | CNY | 4.38 | 4.39 | 4.31 | 4.34 | 4.34 | -0.02 (-0.46%) | 6,485,302 |
| 28 Oct 2021 | CNY | 4.39 | 4.4 | 4.34 | 4.36 | 4.36 | -0.03 (-0.68%) | 8,405,513 |
| 27 Oct 2021 | CNY | 4.44 | 4.44 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 6,092,697 |
| 26 Oct 2021 | CNY | 4.42 | 4.44 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 5,650,499 |
| 25 Oct 2021 | CNY | 4.45 | 4.45 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 5,343,084 |
| 22 Oct 2021 | CNY | 4.48 | 4.51 | 4.45 | 4.45 | 4.45 | -0.03 (-0.67%) | 7,917,786 |
| 21 Oct 2021 | CNY | 4.44 | 4.49 | 4.44 | 4.48 | 4.48 | +0.04 (+0.90%) | 11,966,151 |
| 20 Oct 2021 | CNY | 4.47 | 4.48 | 4.44 | 4.44 | 4.44 | -0.03 (-0.67%) | 3,631,273 |
| 19 Oct 2021 | CNY | 4.46 | 4.48 | 4.44 | 4.47 | 4.47 | 0.0 (0.0%) | 5,028,704 |
| 18 Oct 2021 | CNY | 4.47 | 4.5 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 8,050,050 |
