| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 4.12 | 4.24 | 4.02 | 4.17 | 4.17 | +0.13 (+3.22%) | 9,907,012 |
| 6 Jan 2022 | CNY | 3.85 | 4.04 | 3.85 | 4.04 | 4.04 | +0.19 (+4.94%) | 3,475,665 |
| 5 Jan 2022 | CNY | 3.82 | 3.88 | 3.73 | 3.85 | 3.85 | +0.01 (+0.26%) | 1,916,452 |
| 4 Jan 2022 | CNY | 3.89 | 4.03 | 3.83 | 3.84 | 3.84 | -0.06 (-1.54%) | 3,413,165 |
| 31 Dec 2021 | CNY | 3.94 | 3.94 | 3.82 | 3.9 | 3.9 | 0.0 (0.0%) | 3,687,601 |
| 30 Dec 2021 | CNY | 3.69 | 3.9 | 3.68 | 3.9 | 3.9 | +0.19 (+5.12%) | 5,131,746 |
| 29 Dec 2021 | CNY | 3.81 | 3.81 | 3.63 | 3.71 | 3.71 | -0.05 (-1.33%) | 1,704,601 |
| 28 Dec 2021 | CNY | 3.87 | 3.92 | 3.76 | 3.76 | 3.76 | -0.11 (-2.84%) | 1,737,300 |
| 27 Dec 2021 | CNY | 3.84 | 4.05 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 2,516,400 |
| 24 Dec 2021 | CNY | 3.74 | 3.93 | 3.69 | 3.88 | 3.88 | +0.14 (+3.74%) | 4,538,600 |
| 23 Dec 2021 | CNY | 3.78 | 3.82 | 3.69 | 3.74 | 3.74 | -0.14 (-3.61%) | 4,102,002 |
| 22 Dec 2021 | CNY | 4.05 | 4.05 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 6,015,697 |
| 21 Dec 2021 | CNY | 3.82 | 3.86 | 3.81 | 3.86 | 3.86 | +0.18 (+4.89%) | 1,647,601 |
| 20 Dec 2021 | CNY | 3.7 | 3.82 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 2,513,600 |
| 17 Dec 2021 | CNY | 3.73 | 3.78 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 3,466,701 |
| 16 Dec 2021 | CNY | 3.74 | 3.82 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 5,395,297 |
| 15 Dec 2021 | CNY | 3.54 | 3.68 | 3.53 | 3.68 | 3.68 | +0.18 (+5.14%) | 3,079,100 |
| 14 Dec 2021 | CNY | 3.52 | 3.54 | 3.46 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,687,000 |
| 13 Dec 2021 | CNY | 3.5 | 3.58 | 3.38 | 3.55 | 3.55 | +0.07 (+2.01%) | 4,735,300 |
| 10 Dec 2021 | CNY | 3.29 | 3.48 | 3.27 | 3.48 | 3.48 | +0.17 (+5.14%) | 3,155,600 |
| 9 Dec 2021 | CNY | 3.35 | 3.41 | 3.28 | 3.31 | 3.31 | -0.09 (-2.65%) | 2,931,400 |
| 8 Dec 2021 | CNY | 3.4 | 3.53 | 3.36 | 3.4 | 3.4 | -0.04 (-1.16%) | 3,274,800 |
| 7 Dec 2021 | CNY | 3.4 | 3.47 | 3.33 | 3.44 | 3.44 | +0.02 (+0.58%) | 4,892,701 |
| 6 Dec 2021 | CNY | 3.28 | 3.42 | 3.28 | 3.42 | 3.42 | +0.16 (+4.91%) | 5,677,473 |
| 3 Dec 2021 | CNY | 3.25 | 3.29 | 3.2 | 3.26 | 3.26 | -0.02 (-0.61%) | 2,962,930 |
| 2 Dec 2021 | CNY | 3.22 | 3.38 | 3.22 | 3.28 | 3.28 | +0.04 (+1.23%) | 4,605,695 |
| 1 Dec 2021 | CNY | 3.2 | 3.36 | 3.18 | 3.24 | 3.24 | +0.03 (+0.93%) | 6,817,491 |
| 30 Nov 2021 | CNY | 3.06 | 3.21 | 3 | 3.21 | 3.21 | +0.15 (+4.90%) | 4,966,993 |
| 29 Nov 2021 | CNY | 3.02 | 3.06 | 2.89 | 3.06 | 3.06 | +0.02 (+0.66%) | 3,307,021 |
| 26 Nov 2021 | CNY | 3.1 | 3.1 | 2.99 | 3.04 | 3.04 | -0.05 (-1.62%) | 3,638,901 |
