| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2021 | CNY | 4.88 | 4.8 | 4.84 | 4.88 | 4.88 | +0.04 (+0.83%) | 1,695,450 |
| 9 Nov 2021 | CNY | 4.85 | 4.75 | 4.78 | 4.84 | 4.84 | +0.06 (+1.26%) | 2,048,760 |
| 8 Nov 2021 | CNY | 4.79 | 4.71 | 4.73 | 4.78 | 4.78 | +0.06 (+1.27%) | 1,750,490 |
| 5 Nov 2021 | CNY | 4.75 | 4.7 | 4.71 | 4.72 | 4.72 | +0.02 (+0.43%) | 1,470,820 |
| 4 Nov 2021 | CNY | 4.78 | 4.63 | 4.66 | 4.7 | 4.7 | +0.04 (+0.86%) | 1,265,490 |
| 3 Nov 2021 | CNY | 4.67 | 4.6 | 4.6 | 4.66 | 4.66 | +0.07 (+1.53%) | 1,196,620 |
| 2 Nov 2021 | CNY | 4.79 | 4.59 | 4.75 | 4.59 | 4.59 | -0.16 (-3.37%) | 2,432,690 |
| 1 Nov 2021 | CNY | 4.8 | 4.66 | 4.74 | 4.75 | 4.75 | +0.01 (+0.21%) | 1,841,480 |
| 29 Oct 2021 | CNY | 4.78 | 4.61 | 4.75 | 4.74 | 4.74 | +0.17 (+3.72%) | 2,717,120 |
| 28 Oct 2021 | CNY | 4.7 | 4.57 | 4.68 | 4.57 | 4.57 | -0.11 (-2.35%) | 1,522,920 |
| 27 Oct 2021 | CNY | 4.85 | 4.66 | 4.82 | 4.68 | 4.68 | -0.12 (-2.50%) | 1,860,060 |
| 26 Oct 2021 | CNY | 4.93 | 4.8 | 4.9 | 4.8 | 4.8 | -0.1 (-2.04%) | 1,855,930 |
| 25 Oct 2021 | CNY | 4.9 | 4.83 | 4.87 | 4.9 | 4.9 | +0.03 (+0.62%) | 894,740 |
| 22 Oct 2021 | CNY | 4.91 | 4.85 | 4.89 | 4.87 | 4.87 | -0.04 (-0.81%) | 1,237,290 |
| 21 Oct 2021 | CNY | 4.96 | 4.9 | 4.96 | 4.91 | 4.91 | -0.04 (-0.81%) | 1,738,160 |
| 20 Oct 2021 | CNY | 5.01 | 4.93 | 5 | 4.95 | 4.95 | -0.05 (-1%) | 1,798,880 |
| 19 Oct 2021 | CNY | 5.08 | 4.98 | 5.04 | 5 | 5 | -0.06 (-1.19%) | 1,436,100 |
| 18 Oct 2021 | CNY | 5.09 | 4.99 | 5.02 | 5.06 | 5.06 | +0.03 (+0.60%) | 1,564,610 |
| 15 Oct 2021 | CNY | 5.12 | 5.03 | 5.12 | 5.03 | 5.03 | -0.06 (-1.18%) | 1,406,820 |
| 14 Oct 2021 | CNY | 5.12 | 5.06 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 1,021,980 |
| 13 Oct 2021 | CNY | 5.13 | 5.02 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 1,279,180 |
| 12 Oct 2021 | CNY | 5.17 | 5.04 | 5.15 | 5.09 | 5.09 | -0.08 (-1.55%) | 1,697,218 |
| 11 Oct 2021 | CNY | 5.2 | 5.11 | 5.18 | 5.17 | 5.17 | -0.01 (-0.19%) | 1,805,960 |
| 8 Oct 2021 | CNY | 5.19 | 5.01 | 5.01 | 5.18 | 5.18 | +0.19 (+3.81%) | 3,195,226 |
| 30 Sep 2021 | CNY | 5.02 | 4.86 | 4.86 | 4.99 | 4.99 | +0.13 (+2.67%) | 1,956,000 |
| 29 Sep 2021 | CNY | 4.98 | 4.85 | 4.98 | 4.86 | 4.86 | -0.12 (-2.41%) | 1,968,270 |
| 28 Sep 2021 | CNY | 5.05 | 4.93 | 5 | 4.98 | 4.98 | -0.01 (-0.20%) | 2,115,040 |
| 27 Sep 2021 | CNY | 5.32 | 4.93 | 5.3 | 4.99 | 4.99 | -0.32 (-6.03%) | 4,606,410 |
| 24 Sep 2021 | CNY | 5.47 | 5.3 | 5.43 | 5.31 | 5.31 | -0.13 (-2.39%) | 2,346,670 |
| 23 Sep 2021 | CNY | 5.44 | 5.3 | 5.3 | 5.44 | 5.44 | +0.13 (+2.45%) | 3,114,470 |
