| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.57 (-60.05%) | 7,360,600 |
| 29 Dec 2021 | CNY | 4.16 | 4.29 | 4.12 | 4.28 | 4.28 | +0.19 (+4.65%) | 49,566,466 |
| 28 Dec 2021 | CNY | 4.24 | 4.27 | 4.05 | 4.09 | 4.09 | -0.17 (-3.99%) | 41,693,396 |
| 27 Dec 2021 | CNY | 4.14 | 4.34 | 4.1 | 4.26 | 4.26 | +0.11 (+2.65%) | 41,108,819 |
| 24 Dec 2021 | CNY | 4.31 | 4.34 | 4.11 | 4.15 | 4.15 | -0.18 (-4.16%) | 36,395,081 |
| 23 Dec 2021 | CNY | 4.31 | 4.38 | 4.25 | 4.33 | 4.33 | -0.01 (-0.23%) | 15,335,320 |
| 22 Dec 2021 | CNY | 4.39 | 4.44 | 4.28 | 4.34 | 4.34 | -0.08 (-1.81%) | 23,063,101 |
| 21 Dec 2021 | CNY | 4.58 | 4.65 | 4.36 | 4.42 | 4.42 | -0.13 (-2.86%) | 33,483,192 |
| 20 Dec 2021 | CNY | 4.38 | 4.55 | 4.34 | 4.55 | 4.55 | +0.1 (+2.25%) | 37,259,100 |
| 17 Dec 2021 | CNY | 4.28 | 4.45 | 4.26 | 4.45 | 4.45 | +0.21 (+4.95%) | 29,711,300 |
| 16 Dec 2021 | CNY | 4.35 | 4.44 | 4.17 | 4.24 | 4.24 | -0.15 (-3.42%) | 64,928,583 |
| 15 Dec 2021 | CNY | 4.62 | 4.62 | 4.39 | 4.39 | 4.39 | -0.23 (-4.98%) | 36,502,083 |
| 14 Dec 2021 | CNY | 4.58 | 4.65 | 4.53 | 4.62 | 4.62 | +0.07 (+1.54%) | 13,876,599 |
| 13 Dec 2021 | CNY | 4.69 | 4.73 | 4.47 | 4.55 | 4.55 | -0.15 (-3.19%) | 32,022,741 |
| 10 Dec 2021 | CNY | 4.76 | 4.77 | 4.63 | 4.7 | 4.7 | -0.06 (-1.26%) | 16,462,530 |
| 9 Dec 2021 | CNY | 4.8 | 4.87 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 11,191,950 |
| 8 Dec 2021 | CNY | 4.79 | 4.81 | 4.72 | 4.8 | 4.8 | +0.02 (+0.42%) | 10,415,429 |
| 7 Dec 2021 | CNY | 4.72 | 4.84 | 4.71 | 4.78 | 4.78 | +0.06 (+1.27%) | 14,003,850 |
| 6 Dec 2021 | CNY | 4.8 | 4.9 | 4.7 | 4.72 | 4.72 | -0.12 (-2.48%) | 20,423,300 |
| 3 Dec 2021 | CNY | 4.78 | 4.95 | 4.77 | 4.84 | 4.84 | +0.08 (+1.68%) | 26,171,212 |
| 2 Dec 2021 | CNY | 4.83 | 5 | 4.66 | 4.76 | 4.76 | -0.01 (-0.21%) | 44,450,888 |
| 1 Dec 2021 | CNY | 4.52 | 4.77 | 4.52 | 4.77 | 4.77 | +0.23 (+5.07%) | 30,126,565 |
| 30 Nov 2021 | CNY | 4.5 | 4.61 | 4.48 | 4.54 | 4.54 | +0.12 (+2.71%) | 22,754,571 |
| 29 Nov 2021 | CNY | 4.38 | 4.5 | 4.36 | 4.42 | 4.42 | 0.0 (0.0%) | 15,395,048 |
| 26 Nov 2021 | CNY | 4.37 | 4.44 | 4.35 | 4.42 | 4.42 | +0.07 (+1.61%) | 17,016,244 |
| 25 Nov 2021 | CNY | 4.5 | 4.51 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 21,008,211 |
| 24 Nov 2021 | CNY | 4.48 | 4.56 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 16,994,660 |
| 23 Nov 2021 | CNY | 4.39 | 4.5 | 4.36 | 4.47 | 4.47 | +0.07 (+1.59%) | 16,404,267 |
| 22 Nov 2021 | CNY | 4.35 | 4.49 | 4.35 | 4.4 | 4.4 | +0.05 (+1.15%) | 21,526,683 |
| 19 Nov 2021 | CNY | 4.32 | 4.38 | 4.27 | 4.35 | 4.35 | 0.0 (0.0%) | 13,867,159 |
