| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.63 | 4.73 | 4.56 | 4.73 | 4.73 | +0.12 (+2.60%) | 60,622,865 |
| 7 Jan 2022 | CNY | 4.49 | 4.7 | 4.47 | 4.61 | 4.61 | +0.14 (+3.13%) | 77,614,925 |
| 6 Jan 2022 | CNY | 4.42 | 4.53 | 4.42 | 4.47 | 4.47 | +0.03 (+0.68%) | 31,150,735 |
| 5 Jan 2022 | CNY | 4.42 | 4.52 | 4.41 | 4.44 | 4.44 | +0.02 (+0.45%) | 42,624,784 |
| 4 Jan 2022 | CNY | 4.35 | 4.43 | 4.32 | 4.42 | 4.42 | +0.07 (+1.61%) | 34,950,432 |
| 31 Dec 2021 | CNY | 4.33 | 4.39 | 4.32 | 4.35 | 4.35 | +0.02 (+0.46%) | 25,886,938 |
| 30 Dec 2021 | CNY | 4.32 | 4.36 | 4.32 | 4.33 | 4.33 | +0.01 (+0.23%) | 18,748,633 |
| 29 Dec 2021 | CNY | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.03 (-0.69%) | 18,501,269 |
| 28 Dec 2021 | CNY | 4.39 | 4.39 | 4.32 | 4.35 | 4.35 | -0.03 (-0.68%) | 20,400,600 |
| 27 Dec 2021 | CNY | 4.38 | 4.44 | 4.36 | 4.38 | 4.38 | +0.04 (+0.92%) | 28,227,300 |
| 24 Dec 2021 | CNY | 4.37 | 4.39 | 4.31 | 4.34 | 4.34 | -0.05 (-1.14%) | 27,328,415 |
| 23 Dec 2021 | CNY | 4.4 | 4.4 | 4.36 | 4.39 | 4.39 | -0.07 (-1.57%) | 41,263,115 |
| 22 Dec 2021 | CNY | 4.65 | 4.67 | 4.44 | 4.46 | 4.46 | -0.16 (-3.46%) | 81,981,261 |
| 21 Dec 2021 | CNY | 4.33 | 4.67 | 4.31 | 4.62 | 4.62 | +0.31 (+7.19%) | 121,954,957 |
| 20 Dec 2021 | CNY | 4.25 | 4.37 | 4.24 | 4.31 | 4.31 | +0.06 (+1.41%) | 54,400,136 |
| 17 Dec 2021 | CNY | 4.25 | 4.32 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 29,067,761 |
| 16 Dec 2021 | CNY | 4.25 | 4.28 | 4.21 | 4.27 | 4.27 | +0.02 (+0.47%) | 18,759,618 |
| 15 Dec 2021 | CNY | 4.2 | 4.29 | 4.19 | 4.25 | 4.25 | +0.03 (+0.71%) | 19,748,318 |
| 14 Dec 2021 | CNY | 4.29 | 4.31 | 4.21 | 4.22 | 4.22 | -0.09 (-2.09%) | 25,379,620 |
| 13 Dec 2021 | CNY | 4.38 | 4.41 | 4.31 | 4.31 | 4.31 | -0.07 (-1.60%) | 24,630,105 |
| 10 Dec 2021 | CNY | 4.37 | 4.45 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 31,830,518 |
| 9 Dec 2021 | CNY | 4.34 | 4.42 | 4.32 | 4.39 | 4.39 | +0.05 (+1.15%) | 32,927,496 |
| 8 Dec 2021 | CNY | 4.35 | 4.36 | 4.29 | 4.34 | 4.34 | -0.01 (-0.23%) | 22,278,703 |
| 7 Dec 2021 | CNY | 4.32 | 4.4 | 4.29 | 4.35 | 4.35 | +0.09 (+2.11%) | 43,382,948 |
| 6 Dec 2021 | CNY | 4.3 | 4.37 | 4.24 | 4.26 | 4.26 | -0.01 (-0.23%) | 26,601,984 |
| 3 Dec 2021 | CNY | 4.23 | 4.29 | 4.2 | 4.27 | 4.27 | +0.04 (+0.95%) | 18,468,574 |
| 2 Dec 2021 | CNY | 4.22 | 4.26 | 4.19 | 4.23 | 4.23 | 0.0 (0.0%) | 18,603,773 |
| 1 Dec 2021 | CNY | 4.15 | 4.24 | 4.14 | 4.23 | 4.23 | +0.09 (+2.17%) | 15,583,387 |
| 30 Nov 2021 | CNY | 4.14 | 4.2 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 14,429,260 |
| 29 Nov 2021 | CNY | 4.16 | 4.18 | 4.13 | 4.14 | 4.14 | -0.06 (-1.43%) | 12,875,143 |
