| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.1 | 4.5 | 4.02 | 4.5 | 4.5 | +0.41 (+10.02%) | 114,397,069 |
| 7 Jan 2022 | CNY | 3.96 | 4.3 | 3.94 | 4.09 | 4.09 | +0.1 (+2.51%) | 72,080,453 |
| 6 Jan 2022 | CNY | 3.98 | 4.04 | 3.87 | 3.99 | 3.99 | -0.16 (-3.86%) | 67,061,159 |
| 5 Jan 2022 | CNY | 3.88 | 4.27 | 3.84 | 4.15 | 4.15 | +0.27 (+6.96%) | 126,417,792 |
| 4 Jan 2022 | CNY | 3.52 | 3.88 | 3.49 | 3.88 | 3.88 | +0.35 (+9.92%) | 51,775,831 |
| 31 Dec 2021 | CNY | 3.6 | 3.62 | 3.5 | 3.53 | 3.53 | -0.05 (-1.40%) | 40,398,050 |
| 30 Dec 2021 | CNY | 3.48 | 3.66 | 3.45 | 3.58 | 3.58 | +0.07 (+1.99%) | 53,051,177 |
| 29 Dec 2021 | CNY | 3.55 | 3.58 | 3.4 | 3.51 | 3.51 | -0.03 (-0.85%) | 46,408,769 |
| 28 Dec 2021 | CNY | 3.53 | 3.7 | 3.48 | 3.54 | 3.54 | -0.16 (-4.32%) | 74,289,160 |
| 27 Dec 2021 | CNY | 3.87 | 4.03 | 3.7 | 3.7 | 3.7 | -0.41 (-9.98%) | 79,095,382 |
| 24 Dec 2021 | CNY | 4.43 | 4.87 | 3.99 | 4.11 | 4.11 | -0.32 (-7.22%) | 164,581,847 |
| 23 Dec 2021 | CNY | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | +0.4 (+9.93%) | 47,973,162 |
| 22 Dec 2021 | CNY | 3.89 | 4.03 | 3.66 | 4.03 | 4.03 | +0.37 (+10.11%) | 76,167,863 |
| 21 Dec 2021 | CNY | 3.28 | 3.66 | 3.21 | 3.66 | 3.66 | +0.33 (+9.91%) | 49,580,483 |
| 20 Dec 2021 | CNY | 3.16 | 3.35 | 3.13 | 3.33 | 3.33 | +0.14 (+4.39%) | 45,868,200 |
| 17 Dec 2021 | CNY | 3.17 | 3.25 | 3.16 | 3.19 | 3.19 | -0.04 (-1.24%) | 30,557,472 |
| 16 Dec 2021 | CNY | 3.38 | 3.38 | 3.15 | 3.23 | 3.23 | -0.19 (-5.56%) | 58,746,340 |
| 15 Dec 2021 | CNY | 3.42 | 3.42 | 3.28 | 3.42 | 3.42 | +0.31 (+9.97%) | 40,062,537 |
| 14 Dec 2021 | CNY | 2.84 | 3.11 | 2.83 | 3.11 | 3.11 | +0.28 (+9.89%) | 17,663,712 |
| 13 Dec 2021 | CNY | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -0.01 (-0.35%) | 7,087,500 |
| 10 Dec 2021 | CNY | 2.82 | 2.86 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 9,381,493 |
| 9 Dec 2021 | CNY | 2.8 | 2.84 | 2.78 | 2.83 | 2.83 | +0.04 (+1.43%) | 10,840,618 |
| 8 Dec 2021 | CNY | 2.85 | 2.86 | 2.79 | 2.79 | 2.79 | -0.03 (-1.06%) | 7,875,900 |
| 7 Dec 2021 | CNY | 2.79 | 2.84 | 2.76 | 2.82 | 2.82 | +0.06 (+2.17%) | 19,292,099 |
| 6 Dec 2021 | CNY | 2.8 | 2.82 | 2.75 | 2.76 | 2.76 | -0.04 (-1.43%) | 7,094,801 |
| 3 Dec 2021 | CNY | 2.76 | 2.81 | 2.75 | 2.8 | 2.8 | +0.04 (+1.45%) | 6,950,304 |
| 2 Dec 2021 | CNY | 2.79 | 2.81 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 5,362,000 |
| 1 Dec 2021 | CNY | 2.73 | 2.81 | 2.71 | 2.79 | 2.79 | +0.06 (+2.20%) | 10,240,609 |
| 30 Nov 2021 | CNY | 2.72 | 2.76 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 6,682,933 |
| 29 Nov 2021 | CNY | 2.75 | 2.77 | 2.7 | 2.72 | 2.72 | -0.08 (-2.86%) | 10,358,737 |
