| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | +0.01 (+0.49%) | 3,020,210 |
| 29 Dec 2021 | CNY | 2.03 | 2.09 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 3,932,100 |
| 28 Dec 2021 | CNY | 2.04 | 2.06 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 2,298,400 |
| 27 Dec 2021 | CNY | 2.03 | 2.05 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 4,755,100 |
| 24 Dec 2021 | CNY | 2.1 | 2.11 | 2 | 2.03 | 2.03 | -0.06 (-2.87%) | 7,852,410 |
| 23 Dec 2021 | CNY | 2.15 | 2.16 | 2.08 | 2.09 | 2.09 | -0.06 (-2.79%) | 8,670,300 |
| 22 Dec 2021 | CNY | 2.17 | 2.24 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 7,825,490 |
| 21 Dec 2021 | CNY | 2.15 | 2.2 | 2.1 | 2.18 | 2.18 | +0.02 (+0.93%) | 7,921,660 |
| 20 Dec 2021 | CNY | 2.11 | 2.18 | 2.06 | 2.16 | 2.16 | +0.06 (+2.86%) | 9,012,540 |
| 17 Dec 2021 | CNY | 2.14 | 2.16 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 6,961,120 |
| 16 Dec 2021 | CNY | 2.1 | 2.13 | 2.06 | 2.11 | 2.11 | -0.01 (-0.47%) | 9,438,270 |
| 15 Dec 2021 | CNY | 2.13 | 2.17 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 9,906,330 |
| 14 Dec 2021 | CNY | 2.19 | 2.25 | 2.1 | 2.11 | 2.11 | -0.1 (-4.52%) | 16,670,380 |
| 13 Dec 2021 | CNY | 2.26 | 2.3 | 2.21 | 2.21 | 2.21 | -0.12 (-5.15%) | 24,082,900 |
| 10 Dec 2021 | CNY | 2.32 | 2.33 | 2.21 | 2.33 | 2.33 | +0.11 (+4.95%) | 36,238,010 |
| 9 Dec 2021 | CNY | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | +0.11 (+5.21%) | 8,427,700 |
| 8 Dec 2021 | CNY | 2.27 | 2.27 | 2.08 | 2.11 | 2.11 | -0.05 (-2.31%) | 25,970,980 |
| 7 Dec 2021 | CNY | 2.11 | 2.16 | 2.1 | 2.16 | 2.16 | +0.1 (+4.85%) | 5,517,360 |
| 6 Dec 2021 | CNY | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | +0.1 (+5.10%) | 12,308,300 |
| 3 Dec 2021 | CNY | 1.99 | 2 | 1.94 | 1.96 | 1.96 | -0.05 (-2.49%) | 12,258,800 |
| 2 Dec 2021 | CNY | 1.92 | 2.03 | 1.9 | 2.01 | 2.01 | +0.08 (+4.15%) | 18,423,720 |
| 1 Dec 2021 | CNY | 1.89 | 1.95 | 1.86 | 1.93 | 1.93 | +0.04 (+2.12%) | 7,052,180 |
| 30 Nov 2021 | CNY | 1.85 | 1.9 | 1.85 | 1.89 | 1.89 | +0.05 (+2.72%) | 4,776,850 |
| 29 Nov 2021 | CNY | 1.84 | 1.87 | 1.82 | 1.84 | 1.84 | -0.03 (-1.60%) | 4,057,900 |
| 26 Nov 2021 | CNY | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 3,667,560 |
| 25 Nov 2021 | CNY | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 4,955,680 |
| 24 Nov 2021 | CNY | 1.86 | 1.91 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 5,281,550 |
| 23 Nov 2021 | CNY | 1.87 | 1.9 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 6,055,310 |
| 22 Nov 2021 | CNY | 1.89 | 1.92 | 1.85 | 1.88 | 1.88 | -0.07 (-3.59%) | 11,659,210 |
| 19 Nov 2021 | CNY | 1.99 | 2.03 | 1.92 | 1.95 | 1.95 | -0.02 (-1.02%) | 13,102,350 |
