| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.54 | 4.63 | 4.52 | 4.61 | 4.61 | +0.06 (+1.32%) | 8,891,375 |
| 7 Jan 2022 | CNY | 4.56 | 4.65 | 4.54 | 4.55 | 4.55 | -0.01 (-0.22%) | 12,225,738 |
| 6 Jan 2022 | CNY | 4.55 | 4.59 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 10,885,158 |
| 5 Jan 2022 | CNY | 4.58 | 4.58 | 4.49 | 4.54 | 4.54 | -0.02 (-0.44%) | 13,167,211 |
| 4 Jan 2022 | CNY | 4.47 | 4.57 | 4.46 | 4.56 | 4.56 | +0.09 (+2.01%) | 14,944,829 |
| 31 Dec 2021 | CNY | 4.48 | 4.49 | 4.43 | 4.47 | 4.47 | -0.01 (-0.22%) | 7,088,900 |
| 30 Dec 2021 | CNY | 4.5 | 4.5 | 4.45 | 4.48 | 4.48 | +0.02 (+0.45%) | 7,175,310 |
| 29 Dec 2021 | CNY | 4.46 | 4.49 | 4.42 | 4.46 | 4.46 | 0.0 (0.0%) | 6,753,900 |
| 28 Dec 2021 | CNY | 4.38 | 4.49 | 4.38 | 4.46 | 4.46 | +0.08 (+1.83%) | 9,265,301 |
| 27 Dec 2021 | CNY | 4.33 | 4.4 | 4.33 | 4.38 | 4.38 | +0.05 (+1.15%) | 6,516,385 |
| 24 Dec 2021 | CNY | 4.49 | 4.49 | 4.33 | 4.33 | 4.33 | -0.15 (-3.35%) | 13,199,619 |
| 23 Dec 2021 | CNY | 4.47 | 4.59 | 4.45 | 4.48 | 4.48 | -0.05 (-1.10%) | 16,284,849 |
| 22 Dec 2021 | CNY | 4.48 | 4.54 | 4.41 | 4.53 | 4.53 | +0.07 (+1.57%) | 16,680,175 |
| 21 Dec 2021 | CNY | 4.37 | 4.46 | 4.36 | 4.46 | 4.46 | +0.09 (+2.06%) | 12,959,467 |
| 20 Dec 2021 | CNY | 4.33 | 4.41 | 4.32 | 4.37 | 4.37 | +0.02 (+0.46%) | 10,675,888 |
| 17 Dec 2021 | CNY | 4.41 | 4.44 | 4.34 | 4.35 | 4.35 | -0.06 (-1.36%) | 9,928,310 |
| 16 Dec 2021 | CNY | 4.38 | 4.42 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 10,481,750 |
| 15 Dec 2021 | CNY | 4.33 | 4.39 | 4.32 | 4.38 | 4.38 | +0.02 (+0.46%) | 7,832,051 |
| 14 Dec 2021 | CNY | 4.42 | 4.43 | 4.32 | 4.36 | 4.36 | -0.06 (-1.36%) | 11,806,625 |
| 13 Dec 2021 | CNY | 4.45 | 4.49 | 4.36 | 4.42 | 4.42 | -0.04 (-0.90%) | 12,583,001 |
| 10 Dec 2021 | CNY | 4.4 | 4.48 | 4.39 | 4.46 | 4.46 | +0.06 (+1.36%) | 7,825,100 |
| 9 Dec 2021 | CNY | 4.46 | 4.47 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 9,068,900 |
| 8 Dec 2021 | CNY | 4.47 | 4.5 | 4.4 | 4.45 | 4.45 | -0.01 (-0.22%) | 10,427,201 |
| 7 Dec 2021 | CNY | 4.54 | 4.63 | 4.42 | 4.46 | 4.46 | -0.04 (-0.89%) | 16,595,683 |
| 6 Dec 2021 | CNY | 4.7 | 4.7 | 4.19 | 4.5 | 4.5 | -0.16 (-3.43%) | 14,976,701 |
| 3 Dec 2021 | CNY | 4.65 | 4.71 | 4.6 | 4.66 | 4.66 | 0.0 (0.0%) | 10,937,813 |
| 2 Dec 2021 | CNY | 4.75 | 4.75 | 4.64 | 4.66 | 4.66 | -0.07 (-1.48%) | 13,508,313 |
| 1 Dec 2021 | CNY | 4.7 | 4.74 | 4.65 | 4.73 | 4.73 | +0.02 (+0.42%) | 10,898,100 |
| 30 Nov 2021 | CNY | 4.65 | 4.76 | 4.6 | 4.71 | 4.71 | +0.07 (+1.51%) | 14,801,766 |
| 29 Nov 2021 | CNY | 4.58 | 4.69 | 4.58 | 4.64 | 4.64 | -0.02 (-0.43%) | 13,914,318 |
