| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.3 | 4.47 | 4.3 | 4.43 | 4.43 | +0.07 (+1.61%) | 31,966,506 |
| 7 Jan 2022 | CNY | 4.6 | 4.77 | 4.36 | 4.36 | 4.36 | -0.19 (-4.18%) | 58,618,427 |
| 6 Jan 2022 | CNY | 4.3 | 4.6 | 4.25 | 4.55 | 4.55 | -0.11 (-2.36%) | 75,579,102 |
| 5 Jan 2022 | CNY | 5.19 | 5.19 | 4.49 | 4.66 | 4.66 | -0.06 (-1.27%) | 133,512,188 |
| 4 Jan 2022 | CNY | 4.47 | 4.72 | 4.47 | 4.72 | 4.72 | +0.43 (+10.02%) | 27,785,740 |
| 31 Dec 2021 | CNY | 4.07 | 4.41 | 4.02 | 4.29 | 4.29 | +0.1 (+2.39%) | 37,648,489 |
| 30 Dec 2021 | CNY | 3.93 | 4.31 | 3.91 | 4.19 | 4.19 | +0.27 (+6.89%) | 46,340,644 |
| 29 Dec 2021 | CNY | 3.98 | 4.01 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 9,318,601 |
| 28 Dec 2021 | CNY | 3.92 | 4.01 | 3.89 | 3.96 | 3.96 | +0.05 (+1.28%) | 12,391,900 |
| 27 Dec 2021 | CNY | 3.93 | 4.13 | 3.88 | 3.91 | 3.91 | -0.05 (-1.26%) | 13,456,120 |
| 24 Dec 2021 | CNY | 4.07 | 4.12 | 3.95 | 3.96 | 3.96 | -0.13 (-3.18%) | 14,082,320 |
| 23 Dec 2021 | CNY | 4.2 | 4.2 | 4.06 | 4.09 | 4.09 | -0.1 (-2.39%) | 15,231,823 |
| 22 Dec 2021 | CNY | 4.25 | 4.26 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 10,266,900 |
| 21 Dec 2021 | CNY | 4.15 | 4.22 | 4.12 | 4.2 | 4.2 | +0.04 (+0.96%) | 12,746,250 |
| 20 Dec 2021 | CNY | 4.28 | 4.32 | 4.15 | 4.16 | 4.16 | -0.16 (-3.70%) | 16,644,400 |
| 17 Dec 2021 | CNY | 4.4 | 4.46 | 4.28 | 4.32 | 4.32 | -0.1 (-2.26%) | 22,583,284 |
| 16 Dec 2021 | CNY | 4.33 | 4.48 | 4.3 | 4.42 | 4.42 | +0.08 (+1.84%) | 20,094,613 |
| 15 Dec 2021 | CNY | 4.39 | 4.46 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 16,791,031 |
| 14 Dec 2021 | CNY | 4.25 | 4.37 | 4.22 | 4.36 | 4.36 | +0.1 (+2.35%) | 21,123,300 |
| 13 Dec 2021 | CNY | 4.18 | 4.35 | 4.18 | 4.26 | 4.26 | +0.06 (+1.43%) | 25,914,401 |
| 10 Dec 2021 | CNY | 4.1 | 4.2 | 4.09 | 4.2 | 4.2 | +0.05 (+1.20%) | 10,596,060 |
| 9 Dec 2021 | CNY | 4.2 | 4.2 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 11,718,060 |
| 8 Dec 2021 | CNY | 4.07 | 4.2 | 4.02 | 4.14 | 4.14 | +0.1 (+2.48%) | 12,901,163 |
| 7 Dec 2021 | CNY | 4.07 | 4.12 | 3.95 | 4.04 | 4.04 | -0.05 (-1.22%) | 13,308,500 |
| 6 Dec 2021 | CNY | 4.17 | 4.21 | 4.06 | 4.09 | 4.09 | -0.08 (-1.92%) | 12,041,200 |
| 3 Dec 2021 | CNY | 4.06 | 4.22 | 4.06 | 4.17 | 4.17 | +0.11 (+2.71%) | 14,385,600 |
| 2 Dec 2021 | CNY | 4.09 | 4.14 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 7,403,740 |
| 1 Dec 2021 | CNY | 4.05 | 4.11 | 4.04 | 4.11 | 4.11 | +0.04 (+0.98%) | 7,636,380 |
| 30 Nov 2021 | CNY | 4.11 | 4.14 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 9,629,300 |
| 29 Nov 2021 | CNY | 4.15 | 4.2 | 4.08 | 4.11 | 4.11 | -0.06 (-1.44%) | 10,517,523 |
