| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.39 | 4.55 | 4.34 | 4.42 | 4.42 | +0.06 (+1.38%) | 14,011,899 |
| 25 Nov 2021 | CNY | 4.22 | 4.52 | 4.21 | 4.36 | 4.36 | +0.12 (+2.83%) | 16,327,615 |
| 24 Nov 2021 | CNY | 4.16 | 4.28 | 4.12 | 4.24 | 4.24 | +0.07 (+1.68%) | 7,437,642 |
| 23 Nov 2021 | CNY | 4.05 | 4.26 | 4.04 | 4.17 | 4.17 | +0.1 (+2.46%) | 9,767,710 |
| 22 Nov 2021 | CNY | 4.07 | 4.12 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 5,353,420 |
| 19 Nov 2021 | CNY | 4.12 | 4.13 | 4.02 | 4.08 | 4.08 | -0.05 (-1.21%) | 6,451,460 |
| 18 Nov 2021 | CNY | 4.04 | 4.19 | 3.99 | 4.13 | 4.13 | +0.1 (+2.48%) | 13,851,276 |
| 17 Nov 2021 | CNY | 3.92 | 4.03 | 3.9 | 4.03 | 4.03 | +0.11 (+2.81%) | 6,289,376 |
| 16 Nov 2021 | CNY | 3.94 | 3.98 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 5,219,500 |
| 15 Nov 2021 | CNY | 3.88 | 3.95 | 3.85 | 3.94 | 3.94 | +0.07 (+1.81%) | 4,736,802 |
| 12 Nov 2021 | CNY | 3.95 | 3.95 | 3.84 | 3.87 | 3.87 | -0.02 (-0.51%) | 5,605,940 |
| 11 Nov 2021 | CNY | 3.78 | 3.89 | 3.76 | 3.89 | 3.89 | +0.11 (+2.91%) | 6,401,900 |
| 10 Nov 2021 | CNY | 3.8 | 3.8 | 3.73 | 3.78 | 3.78 | -0.01 (-0.26%) | 3,924,800 |
| 9 Nov 2021 | CNY | 3.78 | 3.83 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 4,196,960 |
| 8 Nov 2021 | CNY | 3.74 | 3.8 | 3.73 | 3.79 | 3.79 | +0.07 (+1.88%) | 4,807,980 |
| 5 Nov 2021 | CNY | 3.8 | 3.81 | 3.7 | 3.72 | 3.72 | -0.08 (-2.11%) | 4,930,880 |
| 4 Nov 2021 | CNY | 3.72 | 3.81 | 3.71 | 3.8 | 3.8 | +0.08 (+2.15%) | 4,240,800 |
| 3 Nov 2021 | CNY | 3.76 | 3.78 | 3.67 | 3.72 | 3.72 | -0.04 (-1.06%) | 5,441,280 |
| 2 Nov 2021 | CNY | 3.84 | 3.86 | 3.7 | 3.76 | 3.76 | -0.07 (-1.83%) | 5,572,940 |
| 1 Nov 2021 | CNY | 3.85 | 3.92 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 5,643,818 |
| 29 Oct 2021 | CNY | 3.84 | 3.89 | 3.73 | 3.85 | 3.85 | 0.0 (0.0%) | 6,455,480 |
| 28 Oct 2021 | CNY | 3.9 | 3.94 | 3.52 | 3.85 | 3.85 | -0.05 (-1.28%) | 8,792,940 |
| 27 Oct 2021 | CNY | 4.02 | 4.04 | 3.86 | 3.9 | 3.9 | -0.12 (-2.99%) | 7,589,780 |
| 26 Oct 2021 | CNY | 4.08 | 4.12 | 4.01 | 4.02 | 4.02 | -0.07 (-1.71%) | 4,623,420 |
| 25 Oct 2021 | CNY | 4.01 | 4.1 | 3.97 | 4.09 | 4.09 | +0.06 (+1.49%) | 5,361,258 |
| 22 Oct 2021 | CNY | 4.13 | 4.16 | 4.03 | 4.03 | 4.03 | -0.1 (-2.42%) | 6,197,420 |
| 21 Oct 2021 | CNY | 4.18 | 4.2 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 6,277,556 |
| 20 Oct 2021 | CNY | 4.2 | 4.26 | 4.16 | 4.18 | 4.18 | -0.04 (-0.95%) | 5,817,760 |
| 19 Oct 2021 | CNY | 4.19 | 4.29 | 4.1 | 4.22 | 4.22 | +0.03 (+0.72%) | 10,667,662 |
| 18 Oct 2021 | CNY | 4.12 | 4.24 | 4.12 | 4.19 | 4.19 | +0.01 (+0.24%) | 5,891,300 |
