| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 2.91 | 2.96 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 18,468,440 |
| 7 Jan 2022 | CNY | 2.97 | 2.97 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 18,865,753 |
| 6 Jan 2022 | CNY | 2.95 | 3.02 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 28,523,000 |
| 5 Jan 2022 | CNY | 3 | 3.09 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 38,621,298 |
| 4 Jan 2022 | CNY | 2.94 | 3.01 | 2.91 | 3 | 3 | +0.09 (+3.09%) | 36,291,128 |
| 31 Dec 2021 | CNY | 2.89 | 2.94 | 2.86 | 2.91 | 2.91 | +0.04 (+1.39%) | 23,946,975 |
| 30 Dec 2021 | CNY | 2.83 | 2.88 | 2.81 | 2.87 | 2.87 | +0.05 (+1.77%) | 18,417,892 |
| 29 Dec 2021 | CNY | 2.81 | 2.84 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 21,464,540 |
| 28 Dec 2021 | CNY | 2.82 | 2.83 | 2.76 | 2.8 | 2.8 | -0.02 (-0.71%) | 24,508,766 |
| 27 Dec 2021 | CNY | 2.81 | 2.84 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 13,251,348 |
| 24 Dec 2021 | CNY | 2.85 | 2.86 | 2.8 | 2.82 | 2.82 | -0.02 (-0.70%) | 18,951,983 |
| 23 Dec 2021 | CNY | 2.84 | 2.86 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 18,978,916 |
| 22 Dec 2021 | CNY | 2.93 | 2.94 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 19,004,668 |
| 21 Dec 2021 | CNY | 2.83 | 2.93 | 2.82 | 2.91 | 2.91 | +0.08 (+2.83%) | 27,894,244 |
| 20 Dec 2021 | CNY | 2.85 | 2.87 | 2.81 | 2.83 | 2.83 | -0.02 (-0.70%) | 21,009,351 |
| 17 Dec 2021 | CNY | 2.9 | 2.9 | 2.83 | 2.85 | 2.85 | -0.04 (-1.38%) | 29,714,951 |
| 16 Dec 2021 | CNY | 2.9 | 2.94 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 21,295,218 |
| 15 Dec 2021 | CNY | 2.94 | 2.94 | 2.87 | 2.88 | 2.88 | -0.06 (-2.04%) | 25,512,981 |
| 14 Dec 2021 | CNY | 2.92 | 2.95 | 2.87 | 2.94 | 2.94 | +0.01 (+0.34%) | 25,873,477 |
| 13 Dec 2021 | CNY | 2.95 | 2.97 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 19,890,475 |
| 10 Dec 2021 | CNY | 2.97 | 2.99 | 2.91 | 2.93 | 2.93 | -0.04 (-1.35%) | 23,491,395 |
| 9 Dec 2021 | CNY | 2.99 | 3.01 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 21,834,604 |
| 8 Dec 2021 | CNY | 3.02 | 3.05 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 23,733,394 |
| 7 Dec 2021 | CNY | 3.04 | 3.06 | 2.97 | 2.98 | 2.98 | -0.06 (-1.97%) | 33,129,024 |
| 6 Dec 2021 | CNY | 3.07 | 3.09 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 38,053,100 |
| 3 Dec 2021 | CNY | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | +0.03 (+0.99%) | 33,322,628 |
| 2 Dec 2021 | CNY | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 47,030,173 |
| 1 Dec 2021 | CNY | 3 | 3.16 | 3 | 3.05 | 3.05 | -0.03 (-0.97%) | 115,590,550 |
| 30 Nov 2021 | CNY | 2.81 | 3.08 | 2.8 | 3.08 | 3.08 | +0.28 (+10.00%) | 89,937,903 |
| 29 Nov 2021 | CNY | 2.89 | 2.89 | 2.79 | 2.8 | 2.8 | -0.16 (-5.41%) | 45,230,916 |
