| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 4.91 | 5.35 | 4.85 | 5.35 | 5.35 | +0.49 (+10.08%) | 258,313,937 |
| 6 Jan 2022 | CNY | 4.53 | 5.01 | 4.53 | 4.86 | 4.86 | +0.31 (+6.81%) | 333,810,862 |
| 5 Jan 2022 | CNY | 4.48 | 4.67 | 4.43 | 4.55 | 4.55 | +0.07 (+1.56%) | 124,469,862 |
| 4 Jan 2022 | CNY | 4.36 | 4.52 | 4.33 | 4.48 | 4.48 | +0.15 (+3.46%) | 89,619,498 |
| 31 Dec 2021 | CNY | 4.2 | 4.38 | 4.2 | 4.33 | 4.33 | +0.07 (+1.64%) | 81,218,544 |
| 30 Dec 2021 | CNY | 4.16 | 4.37 | 4.15 | 4.26 | 4.26 | +0.15 (+3.65%) | 85,407,095 |
| 29 Dec 2021 | CNY | 4.11 | 4.15 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 30,836,868 |
| 28 Dec 2021 | CNY | 4.11 | 4.12 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 28,174,117 |
| 27 Dec 2021 | CNY | 4.16 | 4.18 | 4.09 | 4.1 | 4.1 | -0.06 (-1.44%) | 35,343,903 |
| 24 Dec 2021 | CNY | 4.16 | 4.18 | 4.09 | 4.16 | 4.16 | 0.0 (0.0%) | 41,953,315 |
| 23 Dec 2021 | CNY | 4.12 | 4.18 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 40,571,219 |
| 22 Dec 2021 | CNY | 4.19 | 4.19 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 42,472,741 |
| 21 Dec 2021 | CNY | 4.1 | 4.17 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 47,820,566 |
| 20 Dec 2021 | CNY | 4.15 | 4.24 | 4.07 | 4.13 | 4.13 | +0.01 (+0.24%) | 82,787,905 |
| 17 Dec 2021 | CNY | 4.02 | 4.17 | 4.02 | 4.12 | 4.12 | +0.13 (+3.26%) | 121,395,484 |
| 16 Dec 2021 | CNY | 3.88 | 4 | 3.88 | 3.99 | 3.99 | +0.1 (+2.57%) | 64,340,710 |
| 15 Dec 2021 | CNY | 3.86 | 3.9 | 3.84 | 3.89 | 3.89 | +0.03 (+0.78%) | 30,178,451 |
| 14 Dec 2021 | CNY | 3.86 | 3.89 | 3.81 | 3.86 | 3.86 | -0.02 (-0.52%) | 43,648,269 |
| 13 Dec 2021 | CNY | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | +0.04 (+1.04%) | 38,260,119 |
| 10 Dec 2021 | CNY | 3.86 | 3.87 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 34,524,417 |
| 9 Dec 2021 | CNY | 3.85 | 3.89 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 35,989,064 |
| 8 Dec 2021 | CNY | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 21,262,460 |
| 7 Dec 2021 | CNY | 3.85 | 3.88 | 3.81 | 3.86 | 3.86 | +0.03 (+0.78%) | 31,060,001 |
| 6 Dec 2021 | CNY | 3.86 | 3.89 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 33,122,783 |
| 3 Dec 2021 | CNY | 3.86 | 3.87 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 32,108,968 |
| 2 Dec 2021 | CNY | 3.79 | 3.86 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 46,796,934 |
| 1 Dec 2021 | CNY | 3.74 | 3.8 | 3.72 | 3.8 | 3.8 | +0.07 (+1.88%) | 30,225,467 |
| 30 Nov 2021 | CNY | 3.7 | 3.74 | 3.7 | 3.73 | 3.73 | +0.03 (+0.81%) | 31,790,472 |
| 29 Nov 2021 | CNY | 3.72 | 3.73 | 3.69 | 3.7 | 3.7 | -0.06 (-1.60%) | 30,326,312 |
| 26 Nov 2021 | CNY | 3.75 | 3.8 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 25,977,408 |
