| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2021 | CNY | 5.04 | 5.12 | 4.99 | 5.08 | 5.08 | +0.05 (+0.99%) | 9,826,602 |
| 13 Dec 2021 | CNY | 5.06 | 5.1 | 4.99 | 5.03 | 5.03 | -0.03 (-0.59%) | 12,597,048 |
| 10 Dec 2021 | CNY | 5.16 | 5.19 | 5.02 | 5.06 | 5.06 | -0.14 (-2.69%) | 16,081,277 |
| 9 Dec 2021 | CNY | 5.09 | 5.35 | 5.05 | 5.2 | 5.2 | +0.16 (+3.17%) | 24,500,859 |
| 8 Dec 2021 | CNY | 5 | 5.1 | 4.95 | 5.04 | 5.04 | +0.11 (+2.23%) | 16,193,561 |
| 7 Dec 2021 | CNY | 4.9 | 4.94 | 4.82 | 4.93 | 4.93 | +0.04 (+0.82%) | 8,374,773 |
| 6 Dec 2021 | CNY | 4.88 | 4.95 | 4.87 | 4.89 | 4.89 | +0.01 (+0.20%) | 9,968,856 |
| 3 Dec 2021 | CNY | 4.81 | 4.89 | 4.78 | 4.88 | 4.88 | +0.07 (+1.46%) | 8,879,778 |
| 2 Dec 2021 | CNY | 4.85 | 4.87 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 4,396,898 |
| 1 Dec 2021 | CNY | 4.77 | 4.85 | 4.76 | 4.85 | 4.85 | +0.07 (+1.46%) | 4,850,164 |
| 30 Nov 2021 | CNY | 4.79 | 4.84 | 4.76 | 4.78 | 4.78 | +0.01 (+0.21%) | 4,023,800 |
| 29 Nov 2021 | CNY | 4.75 | 4.8 | 4.73 | 4.77 | 4.77 | -0.05 (-1.04%) | 6,143,493 |
| 26 Nov 2021 | CNY | 4.84 | 4.86 | 4.78 | 4.82 | 4.82 | -0.04 (-0.82%) | 5,506,000 |
| 25 Nov 2021 | CNY | 4.85 | 5 | 4.84 | 4.86 | 4.86 | +0.02 (+0.41%) | 10,556,831 |
| 24 Nov 2021 | CNY | 4.82 | 4.88 | 4.74 | 4.84 | 4.84 | +0.02 (+0.41%) | 8,736,097 |
| 23 Nov 2021 | CNY | 4.85 | 4.88 | 4.8 | 4.82 | 4.82 | -0.04 (-0.82%) | 7,952,311 |
| 22 Nov 2021 | CNY | 4.87 | 4.9 | 4.82 | 4.86 | 4.86 | 0.0 (0.0%) | 5,000,746 |
| 19 Nov 2021 | CNY | 4.85 | 4.87 | 4.81 | 4.86 | 4.86 | +0.01 (+0.21%) | 4,857,107 |
| 18 Nov 2021 | CNY | 4.84 | 4.87 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 4,505,324 |
| 17 Nov 2021 | CNY | 4.83 | 4.87 | 4.81 | 4.85 | 4.85 | +0.01 (+0.21%) | 5,145,926 |
| 16 Nov 2021 | CNY | 4.93 | 4.93 | 4.82 | 4.84 | 4.84 | -0.08 (-1.63%) | 4,975,138 |
| 15 Nov 2021 | CNY | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | +0.05 (+1.03%) | 4,702,638 |
| 12 Nov 2021 | CNY | 4.81 | 4.87 | 4.79 | 4.87 | 4.87 | +0.02 (+0.41%) | 4,186,913 |
| 11 Nov 2021 | CNY | 4.84 | 4.88 | 4.82 | 4.85 | 4.85 | 0.0 (0.0%) | 4,391,448 |
| 10 Nov 2021 | CNY | 4.92 | 4.93 | 4.77 | 4.85 | 4.85 | -0.02 (-0.41%) | 5,181,770 |
| 9 Nov 2021 | CNY | 4.91 | 5.01 | 4.85 | 4.87 | 4.87 | +0.03 (+0.62%) | 5,983,300 |
| 8 Nov 2021 | CNY | 4.77 | 4.86 | 4.76 | 4.84 | 4.84 | +0.08 (+1.68%) | 4,985,358 |
| 5 Nov 2021 | CNY | 4.9 | 4.91 | 4.75 | 4.76 | 4.76 | -0.14 (-2.86%) | 8,316,252 |
| 4 Nov 2021 | CNY | 4.8 | 4.95 | 4.78 | 4.9 | 4.9 | +0.11 (+2.30%) | 7,370,291 |
| 3 Nov 2021 | CNY | 4.77 | 4.86 | 4.76 | 4.79 | 4.79 | -0.01 (-0.21%) | 5,548,600 |
