| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 3.42 | 3.49 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 23,269,000 |
| 29 Dec 2021 | CNY | 3.46 | 3.46 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 16,843,000 |
| 28 Dec 2021 | CNY | 3.41 | 3.52 | 3.41 | 3.44 | 3.44 | +0.02 (+0.58%) | 22,108,361 |
| 27 Dec 2021 | CNY | 3.44 | 3.46 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 23,268,100 |
| 24 Dec 2021 | CNY | 3.48 | 3.54 | 3.43 | 3.44 | 3.44 | -0.04 (-1.15%) | 35,598,451 |
| 23 Dec 2021 | CNY | 3.45 | 3.5 | 3.45 | 3.48 | 3.48 | +0.03 (+0.87%) | 33,114,464 |
| 22 Dec 2021 | CNY | 3.45 | 3.49 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 39,039,594 |
| 21 Dec 2021 | CNY | 3.35 | 3.48 | 3.34 | 3.45 | 3.45 | +0.11 (+3.29%) | 50,580,058 |
| 20 Dec 2021 | CNY | 3.32 | 3.39 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 23,476,599 |
| 17 Dec 2021 | CNY | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 22,182,754 |
| 16 Dec 2021 | CNY | 3.31 | 3.35 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 21,296,296 |
| 15 Dec 2021 | CNY | 3.29 | 3.36 | 3.28 | 3.32 | 3.32 | +0.02 (+0.61%) | 24,618,766 |
| 14 Dec 2021 | CNY | 3.28 | 3.3 | 3.26 | 3.3 | 3.3 | +0.01 (+0.30%) | 15,213,754 |
| 13 Dec 2021 | CNY | 3.29 | 3.3 | 3.27 | 3.29 | 3.29 | -0.01 (-0.30%) | 16,521,200 |
| 10 Dec 2021 | CNY | 3.31 | 3.32 | 3.27 | 3.3 | 3.3 | -0.01 (-0.30%) | 17,320,050 |
| 9 Dec 2021 | CNY | 3.25 | 3.31 | 3.23 | 3.31 | 3.31 | +0.07 (+2.16%) | 27,907,151 |
| 8 Dec 2021 | CNY | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 19,906,600 |
| 7 Dec 2021 | CNY | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | -0.02 (-0.61%) | 20,457,787 |
| 6 Dec 2021 | CNY | 3.29 | 3.3 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 17,710,970 |
| 3 Dec 2021 | CNY | 3.28 | 3.3 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 13,527,834 |
| 2 Dec 2021 | CNY | 3.34 | 3.35 | 3.27 | 3.28 | 3.28 | -0.03 (-0.91%) | 19,563,725 |
| 1 Dec 2021 | CNY | 3.28 | 3.32 | 3.25 | 3.31 | 3.31 | +0.03 (+0.91%) | 20,711,678 |
| 30 Nov 2021 | CNY | 3.25 | 3.31 | 3.25 | 3.28 | 3.28 | +0.03 (+0.92%) | 18,185,858 |
| 29 Nov 2021 | CNY | 3.21 | 3.29 | 3.2 | 3.25 | 3.25 | +0.01 (+0.31%) | 20,814,000 |
| 26 Nov 2021 | CNY | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -0.08 (-2.41%) | 26,948,796 |
| 25 Nov 2021 | CNY | 3.36 | 3.37 | 3.31 | 3.32 | 3.32 | -0.04 (-1.19%) | 20,673,315 |
| 24 Nov 2021 | CNY | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 15,889,348 |
| 23 Nov 2021 | CNY | 3.39 | 3.4 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 16,378,026 |
| 22 Nov 2021 | CNY | 3.4 | 3.41 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 18,604,656 |
| 19 Nov 2021 | CNY | 3.37 | 3.41 | 3.35 | 3.4 | 3.4 | +0.02 (+0.59%) | 15,414,204 |
