| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 4.4 | 4.42 | 4.37 | 4.38 | 4.38 | -0.01 (-0.23%) | 4,328,287 |
| 28 Dec 2021 | CNY | 4.43 | 4.47 | 4.37 | 4.39 | 4.39 | -0.05 (-1.13%) | 6,542,431 |
| 27 Dec 2021 | CNY | 4.39 | 4.46 | 4.35 | 4.44 | 4.44 | +0.01 (+0.23%) | 11,434,260 |
| 24 Dec 2021 | CNY | 4.35 | 4.55 | 4.28 | 4.43 | 4.43 | +0.1 (+2.31%) | 20,771,867 |
| 23 Dec 2021 | CNY | 4.37 | 4.38 | 4.31 | 4.33 | 4.33 | -0.08 (-1.81%) | 7,215,547 |
| 22 Dec 2021 | CNY | 4.45 | 4.51 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 9,590,303 |
| 21 Dec 2021 | CNY | 4.31 | 4.5 | 4.31 | 4.46 | 4.46 | +0.14 (+3.24%) | 14,918,800 |
| 20 Dec 2021 | CNY | 4.26 | 4.39 | 4.26 | 4.32 | 4.32 | +0.04 (+0.93%) | 11,422,590 |
| 17 Dec 2021 | CNY | 4.27 | 4.31 | 4.26 | 4.28 | 4.28 | +0.02 (+0.47%) | 6,470,737 |
| 16 Dec 2021 | CNY | 4.23 | 4.27 | 4.23 | 4.26 | 4.26 | +0.02 (+0.47%) | 7,350,626 |
| 15 Dec 2021 | CNY | 4.18 | 4.28 | 4.18 | 4.24 | 4.24 | +0.04 (+0.95%) | 8,777,765 |
| 14 Dec 2021 | CNY | 4.21 | 4.23 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 5,502,277 |
| 13 Dec 2021 | CNY | 4.24 | 4.25 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 4,130,950 |
| 10 Dec 2021 | CNY | 4.23 | 4.24 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 3,911,252 |
| 9 Dec 2021 | CNY | 4.2 | 4.25 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 6,110,180 |
| 8 Dec 2021 | CNY | 4.21 | 4.22 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 3,160,300 |
| 7 Dec 2021 | CNY | 4.2 | 4.22 | 4.17 | 4.21 | 4.21 | +0.01 (+0.24%) | 4,815,411 |
| 6 Dec 2021 | CNY | 4.2 | 4.23 | 4.19 | 4.2 | 4.2 | -0.01 (-0.24%) | 4,867,731 |
| 3 Dec 2021 | CNY | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 3,250,331 |
| 2 Dec 2021 | CNY | 4.21 | 4.22 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 2,718,500 |
| 1 Dec 2021 | CNY | 4.15 | 4.22 | 4.13 | 4.21 | 4.21 | +0.07 (+1.69%) | 5,175,000 |
| 30 Nov 2021 | CNY | 4.1 | 4.16 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 3,110,750 |
| 29 Nov 2021 | CNY | 4.13 | 4.14 | 4.09 | 4.1 | 4.1 | -0.05 (-1.20%) | 4,334,400 |
| 26 Nov 2021 | CNY | 4.19 | 4.2 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 4,149,200 |
| 25 Nov 2021 | CNY | 4.18 | 4.22 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 3,280,815 |
| 24 Nov 2021 | CNY | 4.21 | 4.21 | 4.17 | 4.19 | 4.19 | -0.02 (-0.48%) | 2,692,985 |
| 23 Nov 2021 | CNY | 4.17 | 4.21 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 3,174,431 |
| 22 Nov 2021 | CNY | 4.19 | 4.2 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 2,787,433 |
| 19 Nov 2021 | CNY | 4.15 | 4.2 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 2,940,701 |
| 18 Nov 2021 | CNY | 4.21 | 4.22 | 4.15 | 4.15 | 4.15 | -0.06 (-1.43%) | 3,786,362 |
