| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.59 | 4.6 | 4.55 | 4.56 | 4.56 | -0.06 (-1.30%) | 24,511,601 |
| 25 Nov 2021 | CNY | 4.62 | 4.64 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 18,050,069 |
| 24 Nov 2021 | CNY | 4.64 | 4.64 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 15,567,543 |
| 23 Nov 2021 | CNY | 4.59 | 4.65 | 4.59 | 4.64 | 4.64 | +0.06 (+1.31%) | 24,701,406 |
| 22 Nov 2021 | CNY | 4.63 | 4.63 | 4.58 | 4.58 | 4.58 | -0.03 (-0.65%) | 18,525,114 |
| 19 Nov 2021 | CNY | 4.58 | 4.62 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 21,075,746 |
| 18 Nov 2021 | CNY | 4.62 | 4.63 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 21,493,914 |
| 17 Nov 2021 | CNY | 4.63 | 4.66 | 4.61 | 4.63 | 4.63 | -0.02 (-0.43%) | 26,192,245 |
| 16 Nov 2021 | CNY | 4.57 | 4.66 | 4.57 | 4.65 | 4.65 | +0.07 (+1.53%) | 60,965,205 |
| 15 Nov 2021 | CNY | 4.54 | 4.59 | 4.52 | 4.58 | 4.58 | +0.02 (+0.44%) | 28,973,609 |
| 12 Nov 2021 | CNY | 4.51 | 4.57 | 4.47 | 4.56 | 4.56 | +0.05 (+1.11%) | 42,611,339 |
| 11 Nov 2021 | CNY | 4.48 | 4.54 | 4.47 | 4.51 | 4.51 | +0.03 (+0.67%) | 27,559,797 |
| 10 Nov 2021 | CNY | 4.51 | 4.52 | 4.45 | 4.48 | 4.48 | -0.04 (-0.88%) | 26,465,238 |
| 9 Nov 2021 | CNY | 4.48 | 4.54 | 4.45 | 4.52 | 4.52 | +0.04 (+0.89%) | 29,599,608 |
| 8 Nov 2021 | CNY | 4.48 | 4.54 | 4.47 | 4.48 | 4.48 | +0.04 (+0.90%) | 38,064,070 |
| 5 Nov 2021 | CNY | 4.45 | 4.46 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 23,249,489 |
| 4 Nov 2021 | CNY | 4.45 | 4.48 | 4.43 | 4.46 | 4.46 | +0.03 (+0.68%) | 28,177,612 |
| 3 Nov 2021 | CNY | 4.43 | 4.45 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 28,110,762 |
| 2 Nov 2021 | CNY | 4.56 | 4.56 | 4.4 | 4.43 | 4.43 | -0.13 (-2.85%) | 102,689,278 |
| 1 Nov 2021 | CNY | 4.6 | 4.61 | 4.53 | 4.56 | 4.56 | -0.04 (-0.87%) | 43,871,117 |
| 29 Oct 2021 | CNY | 4.61 | 4.63 | 4.55 | 4.6 | 4.6 | -0.02 (-0.43%) | 34,838,093 |
| 28 Oct 2021 | CNY | 4.55 | 4.63 | 4.53 | 4.62 | 4.62 | +0.06 (+1.32%) | 28,669,043 |
| 27 Oct 2021 | CNY | 4.59 | 4.59 | 4.52 | 4.56 | 4.56 | -0.04 (-0.87%) | 27,595,143 |
| 26 Oct 2021 | CNY | 4.63 | 4.64 | 4.58 | 4.6 | 4.6 | -0.01 (-0.22%) | 22,125,542 |
| 25 Oct 2021 | CNY | 4.62 | 4.65 | 4.58 | 4.61 | 4.61 | -0.03 (-0.65%) | 24,400,817 |
| 22 Oct 2021 | CNY | 4.7 | 4.72 | 4.62 | 4.64 | 4.64 | -0.05 (-1.07%) | 28,555,314 |
| 21 Oct 2021 | CNY | 4.67 | 4.71 | 4.65 | 4.69 | 4.69 | +0.02 (+0.43%) | 24,763,699 |
| 20 Oct 2021 | CNY | 4.65 | 4.7 | 4.63 | 4.67 | 4.67 | +0.02 (+0.43%) | 27,951,636 |
| 19 Oct 2021 | CNY | 4.61 | 4.67 | 4.61 | 4.65 | 4.65 | +0.03 (+0.65%) | 35,897,581 |
| 18 Oct 2021 | CNY | 4.72 | 4.73 | 4.58 | 4.62 | 4.62 | -0.11 (-2.33%) | 64,146,741 |
