| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2021 | CNY | 5.05 | 5.08 | 4.98 | 4.98 | 4.98 | -0.07 (-1.39%) | 1,974,020 |
| 17 Nov 2021 | CNY | 5.05 | 5.08 | 5.02 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,014,160 |
| 16 Nov 2021 | CNY | 5.04 | 5.09 | 5.01 | 5.03 | 5.03 | -0.01 (-0.20%) | 2,343,902 |
| 15 Nov 2021 | CNY | 4.97 | 5.05 | 4.97 | 5.04 | 5.04 | +0.07 (+1.41%) | 2,650,640 |
| 12 Nov 2021 | CNY | 4.98 | 5 | 4.9 | 4.97 | 4.97 | -0.02 (-0.40%) | 1,653,460 |
| 11 Nov 2021 | CNY | 4.95 | 5 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 2,153,700 |
| 10 Nov 2021 | CNY | 4.91 | 4.99 | 4.89 | 4.97 | 4.97 | +0.05 (+1.02%) | 2,191,244 |
| 9 Nov 2021 | CNY | 4.89 | 5 | 4.86 | 4.92 | 4.92 | +0.02 (+0.41%) | 2,057,200 |
| 8 Nov 2021 | CNY | 4.94 | 4.94 | 4.83 | 4.9 | 4.9 | +0.01 (+0.20%) | 1,949,500 |
| 5 Nov 2021 | CNY | 4.82 | 4.95 | 4.8 | 4.89 | 4.89 | +0.07 (+1.45%) | 2,846,240 |
| 4 Nov 2021 | CNY | 4.78 | 4.84 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 1,426,140 |
| 3 Nov 2021 | CNY | 4.74 | 4.82 | 4.74 | 4.8 | 4.8 | +0.05 (+1.05%) | 1,057,440 |
| 2 Nov 2021 | CNY | 4.84 | 4.85 | 4.7 | 4.75 | 4.75 | -0.1 (-2.06%) | 1,650,300 |
| 1 Nov 2021 | CNY | 4.8 | 4.87 | 4.79 | 4.85 | 4.85 | +0.05 (+1.04%) | 1,265,500 |
| 29 Oct 2021 | CNY | 4.78 | 4.84 | 4.73 | 4.8 | 4.8 | +0.07 (+1.48%) | 1,601,280 |
| 28 Oct 2021 | CNY | 4.71 | 4.78 | 4.69 | 4.73 | 4.73 | +0.04 (+0.85%) | 1,155,640 |
| 27 Oct 2021 | CNY | 4.79 | 4.83 | 4.68 | 4.69 | 4.69 | -0.1 (-2.09%) | 2,043,780 |
| 26 Oct 2021 | CNY | 4.85 | 4.85 | 4.78 | 4.79 | 4.79 | -0.03 (-0.62%) | 1,185,700 |
| 25 Oct 2021 | CNY | 4.86 | 4.86 | 4.81 | 4.82 | 4.82 | -0.05 (-1.03%) | 1,415,080 |
| 22 Oct 2021 | CNY | 4.82 | 4.93 | 4.82 | 4.87 | 4.87 | +0.03 (+0.62%) | 1,368,160 |
| 21 Oct 2021 | CNY | 4.88 | 4.88 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 1,679,880 |
| 20 Oct 2021 | CNY | 4.95 | 4.95 | 4.87 | 4.88 | 4.88 | -0.07 (-1.41%) | 1,860,700 |
| 19 Oct 2021 | CNY | 4.97 | 4.99 | 4.92 | 4.95 | 4.95 | -0.01 (-0.20%) | 875,400 |
| 18 Oct 2021 | CNY | 4.92 | 4.98 | 4.9 | 4.96 | 4.96 | +0.02 (+0.40%) | 1,114,300 |
| 15 Oct 2021 | CNY | 5.01 | 5.05 | 4.94 | 4.94 | 4.94 | -0.08 (-1.59%) | 1,178,300 |
| 14 Oct 2021 | CNY | 4.98 | 5.03 | 4.94 | 5.02 | 5.02 | +0.04 (+0.80%) | 1,507,200 |
| 13 Oct 2021 | CNY | 4.94 | 5 | 4.92 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,429,840 |
| 12 Oct 2021 | CNY | 5.04 | 5.04 | 4.91 | 4.96 | 4.96 | -0.08 (-1.59%) | 1,585,200 |
| 11 Oct 2021 | CNY | 5.05 | 5.07 | 4.97 | 5.04 | 5.04 | +0.03 (+0.60%) | 1,938,702 |
| 8 Oct 2021 | CNY | 4.91 | 5.02 | 4.9 | 5.01 | 5.01 | +0.14 (+2.87%) | 2,190,100 |
