| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 5.05 | 5.36 | 5.02 | 5.24 | 5.24 | +0.17 (+3.35%) | 51,593,114 |
| 29 Dec 2021 | CNY | 4.99 | 5.15 | 4.93 | 5.07 | 5.07 | +0.06 (+1.20%) | 39,821,319 |
| 28 Dec 2021 | CNY | 5.09 | 5.19 | 5 | 5.01 | 5.01 | -0.09 (-1.76%) | 49,910,514 |
| 27 Dec 2021 | CNY | 5.4 | 5.5 | 5.06 | 5.1 | 5.1 | -0.47 (-8.44%) | 89,409,498 |
| 24 Dec 2021 | CNY | 5.09 | 5.57 | 5.09 | 5.57 | 5.57 | +0.51 (+10.08%) | 71,647,025 |
| 23 Dec 2021 | CNY | 5.16 | 5.17 | 5.04 | 5.06 | 5.06 | -0.1 (-1.94%) | 39,015,907 |
| 22 Dec 2021 | CNY | 5.1 | 5.43 | 5.06 | 5.16 | 5.16 | +0.09 (+1.78%) | 55,338,171 |
| 21 Dec 2021 | CNY | 4.96 | 5.09 | 4.94 | 5.07 | 5.07 | +0.09 (+1.81%) | 29,433,175 |
| 20 Dec 2021 | CNY | 5 | 5.14 | 4.97 | 4.98 | 4.98 | -0.05 (-0.99%) | 38,974,718 |
| 17 Dec 2021 | CNY | 4.98 | 5.18 | 4.94 | 5.03 | 5.03 | +0.09 (+1.82%) | 56,355,013 |
| 16 Dec 2021 | CNY | 4.91 | 4.99 | 4.85 | 4.94 | 4.94 | +0.02 (+0.41%) | 42,666,451 |
| 15 Dec 2021 | CNY | 5.12 | 5.26 | 4.88 | 4.92 | 4.92 | -0.07 (-1.40%) | 99,519,614 |
| 14 Dec 2021 | CNY | 4.54 | 4.99 | 4.49 | 4.99 | 4.99 | +0.45 (+9.91%) | 47,616,988 |
| 13 Dec 2021 | CNY | 4.47 | 4.54 | 4.46 | 4.54 | 4.54 | +0.08 (+1.79%) | 14,230,991 |
| 10 Dec 2021 | CNY | 4.46 | 4.5 | 4.43 | 4.46 | 4.46 | 0.0 (0.0%) | 10,614,462 |
| 9 Dec 2021 | CNY | 4.42 | 4.48 | 4.38 | 4.46 | 4.46 | +0.05 (+1.13%) | 12,661,769 |
| 8 Dec 2021 | CNY | 4.39 | 4.43 | 4.35 | 4.41 | 4.41 | +0.02 (+0.46%) | 11,434,775 |
| 7 Dec 2021 | CNY | 4.45 | 4.47 | 4.35 | 4.39 | 4.39 | -0.02 (-0.45%) | 14,152,200 |
| 6 Dec 2021 | CNY | 4.58 | 4.6 | 4.37 | 4.41 | 4.41 | -0.19 (-4.13%) | 23,256,932 |
| 3 Dec 2021 | CNY | 4.67 | 4.7 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 13,084,775 |
| 2 Dec 2021 | CNY | 4.75 | 4.78 | 4.63 | 4.63 | 4.63 | -0.1 (-2.11%) | 13,209,471 |
| 1 Dec 2021 | CNY | 4.64 | 4.76 | 4.6 | 4.73 | 4.73 | +0.12 (+2.60%) | 20,533,303 |
| 30 Nov 2021 | CNY | 4.53 | 4.73 | 4.53 | 4.61 | 4.61 | +0.09 (+1.99%) | 17,442,850 |
| 29 Nov 2021 | CNY | 4.55 | 4.62 | 4.49 | 4.52 | 4.52 | -0.1 (-2.16%) | 16,529,661 |
| 26 Nov 2021 | CNY | 4.68 | 4.77 | 4.54 | 4.62 | 4.62 | -0.06 (-1.28%) | 21,704,359 |
| 25 Nov 2021 | CNY | 4.81 | 4.83 | 4.67 | 4.68 | 4.68 | -0.11 (-2.30%) | 13,848,999 |
| 24 Nov 2021 | CNY | 4.79 | 4.83 | 4.71 | 4.79 | 4.79 | -0.03 (-0.62%) | 18,678,448 |
| 23 Nov 2021 | CNY | 4.66 | 4.91 | 4.59 | 4.82 | 4.82 | +0.16 (+3.43%) | 25,579,616 |
| 22 Nov 2021 | CNY | 4.75 | 4.75 | 4.62 | 4.66 | 4.66 | -0.04 (-0.85%) | 10,031,275 |
| 19 Nov 2021 | CNY | 4.75 | 4.75 | 4.63 | 4.7 | 4.7 | 0.0 (0.0%) | 10,847,961 |
