| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 4.08 | 4.15 | 4.03 | 4.08 | 4.08 | -0.01 (-0.24%) | 8,711,200 |
| 28 Dec 2021 | CNY | 4.01 | 4.17 | 3.97 | 4.09 | 4.09 | +0.13 (+3.28%) | 13,748,613 |
| 27 Dec 2021 | CNY | 3.94 | 3.99 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 4,305,400 |
| 24 Dec 2021 | CNY | 4.02 | 4.07 | 3.91 | 3.93 | 3.93 | -0.12 (-2.96%) | 10,318,100 |
| 23 Dec 2021 | CNY | 4.09 | 4.1 | 4.04 | 4.05 | 4.05 | -0.09 (-2.17%) | 9,326,100 |
| 22 Dec 2021 | CNY | 4.2 | 4.24 | 4.11 | 4.14 | 4.14 | -0.04 (-0.96%) | 10,537,650 |
| 21 Dec 2021 | CNY | 4.03 | 4.21 | 4.02 | 4.18 | 4.18 | +0.15 (+3.72%) | 14,889,951 |
| 20 Dec 2021 | CNY | 4.02 | 4.06 | 3.98 | 4.03 | 4.03 | +0.01 (+0.25%) | 6,868,900 |
| 17 Dec 2021 | CNY | 4.01 | 4.05 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 7,488,900 |
| 16 Dec 2021 | CNY | 3.96 | 4.04 | 3.96 | 4.01 | 4.01 | +0.05 (+1.26%) | 6,441,250 |
| 15 Dec 2021 | CNY | 3.99 | 4 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 5,093,200 |
| 14 Dec 2021 | CNY | 3.92 | 3.99 | 3.89 | 3.98 | 3.98 | +0.04 (+1.02%) | 4,913,104 |
| 13 Dec 2021 | CNY | 3.99 | 4 | 3.92 | 3.94 | 3.94 | -0.05 (-1.25%) | 5,500,000 |
| 10 Dec 2021 | CNY | 3.93 | 4.01 | 3.89 | 3.99 | 3.99 | +0.06 (+1.53%) | 7,339,150 |
| 9 Dec 2021 | CNY | 3.9 | 3.93 | 3.86 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,953,200 |
| 8 Dec 2021 | CNY | 3.84 | 3.91 | 3.83 | 3.9 | 3.9 | +0.05 (+1.30%) | 4,965,800 |
| 7 Dec 2021 | CNY | 3.91 | 3.91 | 3.81 | 3.85 | 3.85 | -0.03 (-0.77%) | 5,887,500 |
| 6 Dec 2021 | CNY | 3.97 | 3.99 | 3.86 | 3.88 | 3.88 | -0.09 (-2.27%) | 7,021,500 |
| 3 Dec 2021 | CNY | 3.97 | 4.01 | 3.94 | 3.97 | 3.97 | -0.01 (-0.25%) | 4,690,366 |
| 2 Dec 2021 | CNY | 4.09 | 4.1 | 3.96 | 3.98 | 3.98 | -0.1 (-2.45%) | 7,759,400 |
| 1 Dec 2021 | CNY | 3.92 | 4.1 | 3.87 | 4.08 | 4.08 | +0.16 (+4.08%) | 12,136,398 |
| 30 Nov 2021 | CNY | 3.89 | 4 | 3.88 | 3.92 | 3.92 | +0.03 (+0.77%) | 7,254,462 |
| 29 Nov 2021 | CNY | 3.86 | 3.94 | 3.84 | 3.89 | 3.89 | -0.1 (-2.51%) | 8,726,050 |
| 26 Nov 2021 | CNY | 4.04 | 4.04 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 5,012,700 |
| 25 Nov 2021 | CNY | 4.02 | 4.06 | 3.96 | 4.04 | 4.04 | +0.02 (+0.50%) | 7,512,500 |
| 24 Nov 2021 | CNY | 3.93 | 4.08 | 3.93 | 4.02 | 4.02 | +0.06 (+1.52%) | 8,317,501 |
| 23 Nov 2021 | CNY | 3.91 | 3.97 | 3.88 | 3.96 | 3.96 | +0.05 (+1.28%) | 7,539,550 |
| 22 Nov 2021 | CNY | 3.91 | 3.93 | 3.86 | 3.91 | 3.91 | +0.01 (+0.26%) | 5,142,360 |
| 19 Nov 2021 | CNY | 3.83 | 3.91 | 3.75 | 3.9 | 3.9 | +0.07 (+1.83%) | 8,133,127 |
| 18 Nov 2021 | CNY | 3.9 | 3.93 | 3.82 | 3.83 | 3.83 | -0.08 (-2.05%) | 7,975,300 |
