| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 3.6 | 3.62 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 15,576,432 |
| 10 Jan 2022 | CNY | 3.6 | 3.63 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 15,563,312 |
| 7 Jan 2022 | CNY | 3.62 | 3.64 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 19,172,320 |
| 6 Jan 2022 | CNY | 3.6 | 3.62 | 3.57 | 3.62 | 3.62 | +0.02 (+0.56%) | 9,613,750 |
| 5 Jan 2022 | CNY | 3.62 | 3.64 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 14,520,100 |
| 4 Jan 2022 | CNY | 3.55 | 3.62 | 3.54 | 3.61 | 3.61 | +0.07 (+1.98%) | 21,539,429 |
| 31 Dec 2021 | CNY | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 11,202,418 |
| 30 Dec 2021 | CNY | 3.55 | 3.57 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 8,794,901 |
| 29 Dec 2021 | CNY | 3.53 | 3.57 | 3.52 | 3.55 | 3.55 | +0.01 (+0.28%) | 8,579,782 |
| 28 Dec 2021 | CNY | 3.52 | 3.55 | 3.51 | 3.54 | 3.54 | +0.03 (+0.85%) | 9,620,966 |
| 27 Dec 2021 | CNY | 3.52 | 3.54 | 3.51 | 3.51 | 3.51 | -0.02 (-0.57%) | 9,832,172 |
| 24 Dec 2021 | CNY | 3.56 | 3.59 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 12,100,209 |
| 23 Dec 2021 | CNY | 3.58 | 3.58 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 19,347,371 |
| 22 Dec 2021 | CNY | 3.69 | 3.7 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 25,245,448 |
| 21 Dec 2021 | CNY | 3.58 | 3.67 | 3.53 | 3.66 | 3.66 | +0.1 (+2.81%) | 26,378,127 |
| 20 Dec 2021 | CNY | 3.53 | 3.59 | 3.51 | 3.56 | 3.56 | +0.04 (+1.14%) | 27,085,815 |
| 17 Dec 2021 | CNY | 3.53 | 3.57 | 3.51 | 3.52 | 3.52 | -0.01 (-0.28%) | 19,433,500 |
| 16 Dec 2021 | CNY | 3.52 | 3.54 | 3.51 | 3.53 | 3.53 | +0.01 (+0.28%) | 12,863,300 |
| 15 Dec 2021 | CNY | 3.51 | 3.54 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 13,011,291 |
| 14 Dec 2021 | CNY | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -0.06 (-1.68%) | 23,754,500 |
| 13 Dec 2021 | CNY | 3.58 | 3.61 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 18,265,827 |
| 10 Dec 2021 | CNY | 3.6 | 3.61 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 25,839,000 |
| 9 Dec 2021 | CNY | 3.58 | 3.66 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 22,663,840 |
| 8 Dec 2021 | CNY | 3.61 | 3.61 | 3.54 | 3.57 | 3.57 | -0.04 (-1.11%) | 30,722,160 |
| 7 Dec 2021 | CNY | 3.67 | 3.75 | 3.59 | 3.61 | 3.61 | -0.06 (-1.63%) | 42,723,776 |
| 6 Dec 2021 | CNY | 3.67 | 3.81 | 3.64 | 3.67 | 3.67 | +0.02 (+0.55%) | 40,241,247 |
| 3 Dec 2021 | CNY | 3.51 | 3.79 | 3.51 | 3.65 | 3.65 | +0.06 (+1.67%) | 49,007,885 |
| 2 Dec 2021 | CNY | 3.68 | 3.7 | 3.57 | 3.59 | 3.59 | -0.12 (-3.23%) | 34,333,757 |
| 1 Dec 2021 | CNY | 3.57 | 3.86 | 3.57 | 3.71 | 3.71 | +0.04 (+1.09%) | 57,187,976 |
| 30 Nov 2021 | CNY | 4.11 | 4.12 | 3.53 | 3.67 | 3.67 | -0.25 (-6.38%) | 136,123,186 |
