| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 4.16 | 4.58 | 4.16 | 4.42 | 4.42 | +0.26 (+6.25%) | 68,946,749 |
| 6 Jan 2022 | CNY | 4.05 | 4.18 | 4.04 | 4.16 | 4.16 | +0.1 (+2.46%) | 12,194,840 |
| 5 Jan 2022 | CNY | 4.13 | 4.14 | 4.04 | 4.06 | 4.06 | -0.05 (-1.22%) | 7,817,800 |
| 4 Jan 2022 | CNY | 4.06 | 4.13 | 4.04 | 4.11 | 4.11 | +0.05 (+1.23%) | 8,658,335 |
| 31 Dec 2021 | CNY | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | +0.04 (+1.00%) | 4,674,121 |
| 30 Dec 2021 | CNY | 4.05 | 4.06 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 5,360,380 |
| 29 Dec 2021 | CNY | 4.07 | 4.1 | 4.01 | 4.04 | 4.04 | -0.03 (-0.74%) | 5,227,900 |
| 28 Dec 2021 | CNY | 4.08 | 4.12 | 4.04 | 4.07 | 4.07 | -0.02 (-0.49%) | 4,856,100 |
| 27 Dec 2021 | CNY | 4.08 | 4.13 | 4.04 | 4.09 | 4.09 | +0.06 (+1.49%) | 7,992,891 |
| 24 Dec 2021 | CNY | 4.09 | 4.13 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 7,940,000 |
| 23 Dec 2021 | CNY | 4.13 | 4.14 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 9,976,000 |
| 22 Dec 2021 | CNY | 4.26 | 4.27 | 4.13 | 4.16 | 4.16 | -0.07 (-1.65%) | 10,586,404 |
| 21 Dec 2021 | CNY | 4.09 | 4.24 | 4.09 | 4.23 | 4.23 | +0.1 (+2.42%) | 14,205,978 |
| 20 Dec 2021 | CNY | 4.14 | 4.18 | 4.07 | 4.13 | 4.13 | -0.04 (-0.96%) | 13,775,742 |
| 17 Dec 2021 | CNY | 4.21 | 4.23 | 4.15 | 4.17 | 4.17 | -0.03 (-0.71%) | 7,265,729 |
| 16 Dec 2021 | CNY | 4.17 | 4.22 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 11,654,180 |
| 15 Dec 2021 | CNY | 4.06 | 4.26 | 4.03 | 4.18 | 4.18 | +0.12 (+2.96%) | 25,555,762 |
| 14 Dec 2021 | CNY | 4.1 | 4.15 | 4.03 | 4.06 | 4.06 | -0.06 (-1.46%) | 13,449,016 |
| 13 Dec 2021 | CNY | 3.97 | 4.26 | 3.97 | 4.12 | 4.12 | +0.17 (+4.30%) | 31,764,422 |
| 10 Dec 2021 | CNY | 3.93 | 3.97 | 3.88 | 3.95 | 3.95 | +0.03 (+0.77%) | 7,174,509 |
| 9 Dec 2021 | CNY | 3.9 | 3.96 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 4,145,800 |
| 8 Dec 2021 | CNY | 3.91 | 3.92 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 2,487,180 |
| 7 Dec 2021 | CNY | 3.95 | 3.95 | 3.87 | 3.91 | 3.91 | 0.0 (0.0%) | 3,703,569 |
| 6 Dec 2021 | CNY | 3.92 | 3.97 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 6,183,280 |
| 3 Dec 2021 | CNY | 3.9 | 3.93 | 3.87 | 3.91 | 3.91 | 0.0 (0.0%) | 3,214,985 |
| 2 Dec 2021 | CNY | 3.89 | 3.92 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 3,471,083 |
| 1 Dec 2021 | CNY | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 2,883,360 |
| 30 Nov 2021 | CNY | 3.82 | 3.87 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 1,960,180 |
| 29 Nov 2021 | CNY | 3.86 | 3.87 | 3.81 | 3.82 | 3.82 | -0.06 (-1.55%) | 3,765,745 |
| 26 Nov 2021 | CNY | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 2,383,680 |
