| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 2.07 | 2.08 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 20,733,200 |
| 25 Nov 2021 | CNY | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 19,949,452 |
| 24 Nov 2021 | CNY | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 18,175,685 |
| 23 Nov 2021 | CNY | 2.04 | 2.07 | 2.03 | 2.06 | 2.06 | +0.02 (+0.98%) | 29,207,179 |
| 22 Nov 2021 | CNY | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 23,418,399 |
| 19 Nov 2021 | CNY | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 23,849,003 |
| 18 Nov 2021 | CNY | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 18,111,283 |
| 17 Nov 2021 | CNY | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 28,936,019 |
| 16 Nov 2021 | CNY | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 25,958,457 |
| 15 Nov 2021 | CNY | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 25,927,199 |
| 12 Nov 2021 | CNY | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 25,617,992 |
| 11 Nov 2021 | CNY | 2.05 | 2.1 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 25,528,786 |
| 10 Nov 2021 | CNY | 2.08 | 2.09 | 2.03 | 2.05 | 2.05 | -0.03 (-1.44%) | 31,836,000 |
| 9 Nov 2021 | CNY | 2.08 | 2.1 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 16,968,445 |
| 8 Nov 2021 | CNY | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 20,051,549 |
| 5 Nov 2021 | CNY | 2.1 | 2.11 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 17,519,509 |
| 4 Nov 2021 | CNY | 2.11 | 2.12 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 22,492,400 |
| 3 Nov 2021 | CNY | 2.08 | 2.12 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 27,231,947 |
| 2 Nov 2021 | CNY | 2.11 | 2.12 | 2.04 | 2.09 | 2.09 | -0.01 (-0.48%) | 35,230,200 |
| 1 Nov 2021 | CNY | 2.14 | 2.14 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 41,042,552 |
| 29 Oct 2021 | CNY | 2.18 | 2.18 | 2.13 | 2.14 | 2.14 | -0.04 (-1.83%) | 33,804,093 |
| 28 Oct 2021 | CNY | 2.19 | 2.21 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 27,286,283 |
| 27 Oct 2021 | CNY | 2.22 | 2.24 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 21,036,800 |
| 26 Oct 2021 | CNY | 2.24 | 2.26 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 18,155,260 |
| 25 Oct 2021 | CNY | 2.24 | 2.27 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 17,752,067 |
| 22 Oct 2021 | CNY | 2.29 | 2.3 | 2.23 | 2.25 | 2.25 | -0.04 (-1.75%) | 19,162,600 |
| 21 Oct 2021 | CNY | 2.28 | 2.31 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 18,396,300 |
| 20 Oct 2021 | CNY | 2.3 | 2.32 | 2.28 | 2.29 | 2.29 | -0.02 (-0.87%) | 16,183,517 |
| 19 Oct 2021 | CNY | 2.34 | 2.36 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 21,698,317 |
| 18 Oct 2021 | CNY | 2.27 | 2.33 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 22,686,704 |
