| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 7.16 | 7.16 | 6.68 | 6.76 | 6.76 | +0.25 (+3.84%) | 251,068,277 |
| 17 Nov 2021 | CNY | 6.18 | 6.51 | 6.18 | 6.51 | 6.51 | +0.59 (+9.97%) | 81,752,762 |
| 16 Nov 2021 | CNY | 5.55 | 6.18 | 5.4 | 5.92 | 5.92 | +0.3 (+5.34%) | 112,576,390 |
| 15 Nov 2021 | CNY | 5.55 | 5.71 | 5.45 | 5.62 | 5.62 | +0.07 (+1.26%) | 56,260,297 |
| 12 Nov 2021 | CNY | 5.2 | 5.64 | 5.19 | 5.55 | 5.55 | +0.34 (+6.53%) | 63,185,823 |
| 11 Nov 2021 | CNY | 5.33 | 5.42 | 5.18 | 5.21 | 5.21 | -0.25 (-4.58%) | 48,129,516 |
| 10 Nov 2021 | CNY | 5.37 | 5.57 | 5.26 | 5.46 | 5.46 | +0.07 (+1.30%) | 42,334,693 |
| 9 Nov 2021 | CNY | 5.51 | 5.68 | 5.32 | 5.39 | 5.39 | +0.09 (+1.70%) | 53,990,503 |
| 8 Nov 2021 | CNY | 5.3 | 5.39 | 5.19 | 5.3 | 5.3 | -0.03 (-0.56%) | 35,122,064 |
| 5 Nov 2021 | CNY | 5.44 | 5.5 | 5.31 | 5.33 | 5.33 | -0.11 (-2.02%) | 52,459,544 |
| 4 Nov 2021 | CNY | 5.19 | 5.61 | 5.1 | 5.44 | 5.44 | +0.34 (+6.67%) | 92,595,043 |
| 3 Nov 2021 | CNY | 5.16 | 5.2 | 5.01 | 5.1 | 5.1 | -0.13 (-2.49%) | 47,823,007 |
| 2 Nov 2021 | CNY | 5.5 | 5.5 | 5.09 | 5.23 | 5.23 | -0.11 (-2.06%) | 94,727,470 |
| 1 Nov 2021 | CNY | 4.88 | 5.34 | 4.86 | 5.34 | 5.34 | +0.49 (+10.10%) | 40,781,184 |
| 29 Oct 2021 | CNY | 4.78 | 4.94 | 4.56 | 4.85 | 4.85 | +0.04 (+0.83%) | 36,568,507 |
| 28 Oct 2021 | CNY | 4.77 | 5 | 4.7 | 4.81 | 4.81 | 0.0 (0.0%) | 36,442,571 |
| 27 Oct 2021 | CNY | 4.82 | 4.92 | 4.76 | 4.81 | 4.81 | -0.04 (-0.82%) | 26,747,349 |
| 26 Oct 2021 | CNY | 4.92 | 4.98 | 4.82 | 4.85 | 4.85 | -0.09 (-1.82%) | 31,033,546 |
| 25 Oct 2021 | CNY | 4.94 | 5.07 | 4.9 | 4.94 | 4.94 | -0.06 (-1.20%) | 37,192,569 |
| 22 Oct 2021 | CNY | 5.21 | 5.24 | 5 | 5 | 5 | -0.13 (-2.53%) | 64,199,162 |
| 21 Oct 2021 | CNY | 4.99 | 5.43 | 4.92 | 5.13 | 5.13 | +0.19 (+3.85%) | 96,706,790 |
| 20 Oct 2021 | CNY | 4.83 | 5.09 | 4.82 | 4.94 | 4.94 | +0.05 (+1.02%) | 40,830,087 |
| 19 Oct 2021 | CNY | 4.91 | 4.95 | 4.73 | 4.89 | 4.89 | +0.1 (+2.09%) | 63,757,129 |
| 18 Oct 2021 | CNY | 4.35 | 4.79 | 4.35 | 4.79 | 4.79 | +0.44 (+10.11%) | 25,492,218 |
| 15 Oct 2021 | CNY | 4.42 | 4.47 | 4.32 | 4.35 | 4.35 | -0.09 (-2.03%) | 13,700,095 |
| 14 Oct 2021 | CNY | 4.32 | 4.5 | 4.27 | 4.44 | 4.44 | +0.1 (+2.30%) | 20,813,444 |
| 13 Oct 2021 | CNY | 4.55 | 4.55 | 4.3 | 4.34 | 4.34 | -0.21 (-4.62%) | 28,741,636 |
| 12 Oct 2021 | CNY | 4.67 | 4.87 | 4.43 | 4.55 | 4.55 | -0.17 (-3.60%) | 35,846,131 |
| 11 Oct 2021 | CNY | 4.87 | 4.92 | 4.68 | 4.72 | 4.72 | -0.18 (-3.67%) | 24,053,879 |
| 8 Oct 2021 | CNY | 5 | 5.07 | 4.78 | 4.9 | 4.9 | 0.0 (0.0%) | 54,697,159 |
