| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 4.06 | 4.07 | 4.01 | 4.03 | 4.03 | -0.03 (-0.74%) | 6,445,664 |
| 25 Nov 2021 | CNY | 4.08 | 4.1 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 6,004,417 |
| 24 Nov 2021 | CNY | 4.11 | 4.12 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 5,865,336 |
| 23 Nov 2021 | CNY | 4.07 | 4.14 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 7,282,799 |
| 22 Nov 2021 | CNY | 4.05 | 4.08 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 7,171,247 |
| 19 Nov 2021 | CNY | 4.04 | 4.07 | 3.98 | 4.05 | 4.05 | +0.01 (+0.25%) | 6,980,587 |
| 18 Nov 2021 | CNY | 4.07 | 4.11 | 4.04 | 4.04 | 4.04 | -0.04 (-0.98%) | 6,752,443 |
| 17 Nov 2021 | CNY | 4.04 | 4.08 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 4,914,306 |
| 16 Nov 2021 | CNY | 4.12 | 4.12 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 5,224,997 |
| 15 Nov 2021 | CNY | 4.04 | 4.1 | 4.02 | 4.09 | 4.09 | +0.05 (+1.24%) | 5,977,977 |
| 12 Nov 2021 | CNY | 4.05 | 4.06 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 5,575,636 |
| 11 Nov 2021 | CNY | 4.01 | 4.08 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 8,748,869 |
| 10 Nov 2021 | CNY | 4.03 | 4.05 | 3.97 | 4.03 | 4.03 | 0.0 (0.0%) | 7,683,309 |
| 9 Nov 2021 | CNY | 3.96 | 4.06 | 3.92 | 4.03 | 4.03 | +0.08 (+2.03%) | 8,892,846 |
| 8 Nov 2021 | CNY | 3.92 | 3.98 | 3.88 | 3.95 | 3.95 | +0.04 (+1.02%) | 5,887,242 |
| 5 Nov 2021 | CNY | 3.99 | 4 | 3.91 | 3.91 | 3.91 | -0.09 (-2.25%) | 7,904,000 |
| 4 Nov 2021 | CNY | 3.99 | 4.03 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 5,794,580 |
| 3 Nov 2021 | CNY | 3.92 | 4.02 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 5,946,531 |
| 2 Nov 2021 | CNY | 4.09 | 4.21 | 3.91 | 3.95 | 3.95 | -0.1 (-2.47%) | 13,721,950 |
| 1 Nov 2021 | CNY | 4.04 | 4.09 | 3.98 | 4.05 | 4.05 | +0.02 (+0.50%) | 7,014,152 |
| 29 Oct 2021 | CNY | 4.03 | 4.07 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 7,932,009 |
| 28 Oct 2021 | CNY | 4.16 | 4.2 | 3.99 | 4 | 4 | -0.14 (-3.38%) | 13,145,672 |
| 27 Oct 2021 | CNY | 4.34 | 4.35 | 4.14 | 4.14 | 4.14 | -0.19 (-4.39%) | 16,025,192 |
| 26 Oct 2021 | CNY | 4.5 | 4.51 | 4.27 | 4.33 | 4.33 | -0.18 (-3.99%) | 16,979,051 |
| 25 Oct 2021 | CNY | 4.4 | 4.51 | 4.34 | 4.51 | 4.51 | +0.13 (+2.97%) | 8,607,051 |
| 22 Oct 2021 | CNY | 4.51 | 4.53 | 4.38 | 4.38 | 4.38 | -0.16 (-3.52%) | 9,684,633 |
| 21 Oct 2021 | CNY | 4.63 | 4.63 | 4.53 | 4.54 | 4.54 | -0.1 (-2.16%) | 9,148,199 |
| 20 Oct 2021 | CNY | 4.56 | 4.68 | 4.51 | 4.64 | 4.64 | +0.08 (+1.75%) | 15,695,465 |
| 19 Oct 2021 | CNY | 4.58 | 4.62 | 4.5 | 4.56 | 4.56 | -0.01 (-0.22%) | 10,807,810 |
| 18 Oct 2021 | CNY | 4.34 | 4.6 | 4.32 | 4.57 | 4.57 | +0.23 (+5.30%) | 15,391,561 |
