| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 4.67 | 4.74 | 4.55 | 4.62 | 4.62 | -0.1 (-2.12%) | 12,709,159 |
| 30 Dec 2021 | CNY | 4.8 | 4.82 | 4.69 | 4.72 | 4.72 | +0.01 (+0.21%) | 8,353,200 |
| 29 Dec 2021 | CNY | 4.69 | 4.88 | 4.64 | 4.71 | 4.71 | +0.02 (+0.43%) | 9,307,000 |
| 28 Dec 2021 | CNY | 4.64 | 4.77 | 4.58 | 4.69 | 4.69 | +0.05 (+1.08%) | 9,327,901 |
| 27 Dec 2021 | CNY | 4.59 | 4.7 | 4.46 | 4.64 | 4.64 | +0.04 (+0.87%) | 12,772,223 |
| 24 Dec 2021 | CNY | 4.8 | 4.83 | 4.55 | 4.6 | 4.6 | -0.17 (-3.56%) | 14,555,260 |
| 23 Dec 2021 | CNY | 4.76 | 4.79 | 4.71 | 4.77 | 4.77 | -0.09 (-1.85%) | 15,301,137 |
| 22 Dec 2021 | CNY | 4.95 | 4.97 | 4.81 | 4.86 | 4.86 | -0.05 (-1.02%) | 17,665,211 |
| 21 Dec 2021 | CNY | 5.03 | 5.06 | 4.9 | 4.91 | 4.91 | -0.12 (-2.39%) | 13,567,959 |
| 20 Dec 2021 | CNY | 5.09 | 5.18 | 4.98 | 5.03 | 5.03 | -0.1 (-1.95%) | 16,533,745 |
| 17 Dec 2021 | CNY | 4.99 | 5.23 | 4.86 | 5.13 | 5.13 | +0.17 (+3.43%) | 28,865,754 |
| 16 Dec 2021 | CNY | 4.86 | 5.15 | 4.86 | 4.96 | 4.96 | -0.08 (-1.59%) | 47,896,690 |
| 15 Dec 2021 | CNY | 4.57 | 5.06 | 4.57 | 5.04 | 5.04 | +0.44 (+9.57%) | 45,401,308 |
| 14 Dec 2021 | CNY | 4.6 | 4.64 | 4.53 | 4.6 | 4.6 | -0.03 (-0.65%) | 13,515,225 |
| 13 Dec 2021 | CNY | 4.7 | 4.82 | 4.58 | 4.63 | 4.63 | -0.14 (-2.94%) | 20,544,821 |
| 10 Dec 2021 | CNY | 4.97 | 4.98 | 4.51 | 4.77 | 4.77 | +0.12 (+2.58%) | 34,078,766 |
| 9 Dec 2021 | CNY | 4.49 | 4.68 | 4.45 | 4.65 | 4.65 | +0.16 (+3.56%) | 16,126,109 |
| 8 Dec 2021 | CNY | 4.52 | 4.54 | 4.42 | 4.49 | 4.49 | -0.07 (-1.54%) | 15,672,400 |
| 7 Dec 2021 | CNY | 4.44 | 4.67 | 4.4 | 4.56 | 4.56 | -0.03 (-0.65%) | 25,298,755 |
| 6 Dec 2021 | CNY | 4.42 | 4.85 | 4.42 | 4.59 | 4.59 | +0.18 (+4.08%) | 39,207,711 |
| 3 Dec 2021 | CNY | 4.51 | 4.58 | 4.34 | 4.41 | 4.41 | -0.13 (-2.86%) | 34,473,967 |
| 2 Dec 2021 | CNY | 4.24 | 4.73 | 4.24 | 4.54 | 4.54 | +0.24 (+5.58%) | 66,803,617 |
| 1 Dec 2021 | CNY | 3.9 | 4.3 | 3.87 | 4.3 | 4.3 | +0.39 (+9.97%) | 26,960,577 |
| 30 Nov 2021 | CNY | 3.85 | 3.93 | 3.82 | 3.91 | 3.91 | +0.04 (+1.03%) | 4,762,265 |
| 29 Nov 2021 | CNY | 3.86 | 3.93 | 3.84 | 3.87 | 3.87 | -0.04 (-1.02%) | 4,120,390 |
| 26 Nov 2021 | CNY | 3.94 | 3.97 | 3.9 | 3.91 | 3.91 | -0.05 (-1.26%) | 2,922,800 |
| 25 Nov 2021 | CNY | 3.99 | 4.03 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 4,985,100 |
| 24 Nov 2021 | CNY | 3.97 | 4.01 | 3.94 | 3.97 | 3.97 | -0.01 (-0.25%) | 4,304,001 |
| 23 Nov 2021 | CNY | 3.98 | 3.99 | 3.88 | 3.98 | 3.98 | +0.02 (+0.51%) | 6,485,368 |
| 22 Nov 2021 | CNY | 3.9 | 4 | 3.88 | 3.96 | 3.96 | +0.04 (+1.02%) | 6,748,501 |
