| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2021 | CNY | 4.45 | 4.48 | 4.4 | 4.46 | 4.46 | +0.01 (+0.22%) | 1,768,760 |
| 11 Nov 2021 | CNY | 4.42 | 4.46 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 2,043,121 |
| 10 Nov 2021 | CNY | 4.43 | 4.43 | 4.34 | 4.41 | 4.41 | +0.01 (+0.23%) | 1,571,200 |
| 9 Nov 2021 | CNY | 4.42 | 4.44 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 1,157,320 |
| 8 Nov 2021 | CNY | 4.28 | 4.46 | 4.27 | 4.41 | 4.41 | +0.13 (+3.04%) | 2,353,247 |
| 5 Nov 2021 | CNY | 4.3 | 4.31 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,562,899 |
| 4 Nov 2021 | CNY | 4.23 | 4.31 | 4.23 | 4.3 | 4.3 | +0.03 (+0.70%) | 1,860,847 |
| 3 Nov 2021 | CNY | 4.34 | 4.39 | 4.21 | 4.27 | 4.27 | -0.09 (-2.06%) | 3,421,147 |
| 2 Nov 2021 | CNY | 4.48 | 4.49 | 4.31 | 4.36 | 4.36 | -0.13 (-2.90%) | 2,208,620 |
| 1 Nov 2021 | CNY | 4.49 | 4.52 | 4.46 | 4.49 | 4.49 | 0.0 (0.0%) | 1,319,800 |
| 29 Oct 2021 | CNY | 4.41 | 4.51 | 4.41 | 4.49 | 4.49 | +0.07 (+1.58%) | 1,411,960 |
| 28 Oct 2021 | CNY | 4.36 | 4.51 | 4.36 | 4.42 | 4.42 | +0.01 (+0.23%) | 2,155,080 |
| 27 Oct 2021 | CNY | 4.61 | 4.61 | 4.41 | 4.41 | 4.41 | -0.2 (-4.34%) | 2,408,930 |
| 26 Oct 2021 | CNY | 4.57 | 4.75 | 4.53 | 4.61 | 4.61 | +0.03 (+0.66%) | 2,836,543 |
| 25 Oct 2021 | CNY | 4.56 | 4.61 | 4.51 | 4.58 | 4.58 | +0.01 (+0.22%) | 1,279,160 |
| 22 Oct 2021 | CNY | 4.6 | 4.67 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 1,530,180 |
| 21 Oct 2021 | CNY | 4.6 | 4.64 | 4.56 | 4.6 | 4.6 | -0.01 (-0.22%) | 1,428,380 |
| 20 Oct 2021 | CNY | 4.7 | 4.7 | 4.6 | 4.61 | 4.61 | -0.06 (-1.28%) | 1,756,143 |
| 19 Oct 2021 | CNY | 4.73 | 4.76 | 4.66 | 4.67 | 4.67 | -0.08 (-1.68%) | 1,708,500 |
| 18 Oct 2021 | CNY | 4.63 | 4.81 | 4.59 | 4.75 | 4.75 | +0.11 (+2.37%) | 3,480,800 |
| 15 Oct 2021 | CNY | 4.67 | 4.68 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 1,408,560 |
| 14 Oct 2021 | CNY | 4.74 | 4.74 | 4.63 | 4.68 | 4.68 | -0.06 (-1.27%) | 2,269,880 |
| 13 Oct 2021 | CNY | 4.78 | 4.8 | 4.68 | 4.74 | 4.74 | -0.05 (-1.04%) | 2,005,311 |
| 12 Oct 2021 | CNY | 4.81 | 4.87 | 4.73 | 4.79 | 4.79 | -0.04 (-0.83%) | 1,634,000 |
| 11 Oct 2021 | CNY | 4.9 | 4.91 | 4.79 | 4.83 | 4.83 | -0.03 (-0.62%) | 1,620,220 |
| 8 Oct 2021 | CNY | 4.69 | 4.87 | 4.66 | 4.86 | 4.86 | +0.22 (+4.74%) | 2,617,340 |
| 30 Sep 2021 | CNY | 4.6 | 4.67 | 4.6 | 4.64 | 4.64 | +0.05 (+1.09%) | 1,378,560 |
| 29 Sep 2021 | CNY | 4.6 | 4.69 | 4.56 | 4.59 | 4.59 | -0.05 (-1.08%) | 2,284,000 |
| 28 Sep 2021 | CNY | 4.62 | 4.67 | 4.59 | 4.64 | 4.64 | +0.02 (+0.43%) | 1,766,660 |
| 27 Sep 2021 | CNY | 4.82 | 4.89 | 4.52 | 4.62 | 4.62 | -0.2 (-4.15%) | 4,998,432 |
