| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 4.89 | 4.94 | 4.8 | 4.86 | 4.86 | -0.07 (-1.42%) | 85,709,296 |
| 29 Dec 2021 | CNY | 4.76 | 5.08 | 4.68 | 4.93 | 4.93 | +0.13 (+2.71%) | 131,807,365 |
| 28 Dec 2021 | CNY | 5.04 | 5.28 | 4.79 | 4.8 | 4.8 | -0.22 (-4.38%) | 179,721,362 |
| 27 Dec 2021 | CNY | 4.49 | 5.02 | 4.43 | 5.02 | 5.02 | +0.46 (+10.09%) | 154,345,666 |
| 24 Dec 2021 | CNY | 4.8 | 4.88 | 4.55 | 4.56 | 4.56 | -0.25 (-5.20%) | 158,360,991 |
| 23 Dec 2021 | CNY | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | +0.44 (+10.07%) | 90,001,603 |
| 22 Dec 2021 | CNY | 4.39 | 4.41 | 4.31 | 4.37 | 4.37 | 0.0 (0.0%) | 40,699,461 |
| 21 Dec 2021 | CNY | 4.27 | 4.38 | 4.27 | 4.37 | 4.37 | +0.09 (+2.10%) | 41,235,471 |
| 20 Dec 2021 | CNY | 4.31 | 4.42 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 36,727,290 |
| 17 Dec 2021 | CNY | 4.4 | 4.48 | 4.31 | 4.32 | 4.32 | -0.02 (-0.46%) | 54,933,272 |
| 16 Dec 2021 | CNY | 4.22 | 4.37 | 4.2 | 4.34 | 4.34 | +0.15 (+3.58%) | 54,971,259 |
| 15 Dec 2021 | CNY | 4.17 | 4.25 | 4.16 | 4.19 | 4.19 | +0.03 (+0.72%) | 28,501,315 |
| 14 Dec 2021 | CNY | 4.23 | 4.24 | 4.15 | 4.16 | 4.16 | -0.07 (-1.65%) | 29,729,982 |
| 13 Dec 2021 | CNY | 4.23 | 4.27 | 4.21 | 4.23 | 4.23 | +0.02 (+0.48%) | 23,336,424 |
| 10 Dec 2021 | CNY | 4.23 | 4.26 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 25,697,218 |
| 9 Dec 2021 | CNY | 4.26 | 4.29 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 28,066,600 |
| 8 Dec 2021 | CNY | 4.28 | 4.3 | 4.24 | 4.28 | 4.28 | 0.0 (0.0%) | 30,399,300 |
| 7 Dec 2021 | CNY | 4.23 | 4.33 | 4.16 | 4.28 | 4.28 | +0.09 (+2.15%) | 60,740,242 |
| 6 Dec 2021 | CNY | 4.23 | 4.29 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 37,830,161 |
| 3 Dec 2021 | CNY | 4.19 | 4.23 | 4.13 | 4.2 | 4.2 | 0.0 (0.0%) | 32,952,920 |
| 2 Dec 2021 | CNY | 4.16 | 4.25 | 4.13 | 4.2 | 4.2 | +0.05 (+1.20%) | 37,562,074 |
| 1 Dec 2021 | CNY | 4.08 | 4.16 | 4.06 | 4.15 | 4.15 | +0.05 (+1.22%) | 21,013,273 |
| 30 Nov 2021 | CNY | 4.12 | 4.17 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 27,449,837 |
| 29 Nov 2021 | CNY | 4.09 | 4.12 | 4.05 | 4.09 | 4.09 | -0.08 (-1.92%) | 28,535,948 |
| 26 Nov 2021 | CNY | 4.14 | 4.21 | 4.11 | 4.17 | 4.17 | 0.0 (0.0%) | 31,747,800 |
| 25 Nov 2021 | CNY | 4.23 | 4.24 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 30,916,679 |
| 24 Nov 2021 | CNY | 4.22 | 4.27 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 42,545,431 |
| 23 Nov 2021 | CNY | 4.12 | 4.26 | 4.11 | 4.2 | 4.2 | +0.09 (+2.19%) | 58,873,589 |
| 22 Nov 2021 | CNY | 4.14 | 4.15 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 47,351,556 |
| 19 Nov 2021 | CNY | 3.99 | 4.11 | 3.92 | 4.1 | 4.1 | +0.12 (+3.02%) | 55,873,216 |
