| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 4.09 | 4.58 | 4.05 | 4.34 | 4.34 | +0.12 (+2.84%) | 259,941,954 |
| 29 Dec 2021 | CNY | 4.13 | 4.49 | 3.95 | 4.22 | 4.22 | +0.04 (+0.96%) | 277,903,710 |
| 28 Dec 2021 | CNY | 3.8 | 4.18 | 3.72 | 4.18 | 4.18 | +0.38 (+10%) | 156,433,556 |
| 27 Dec 2021 | CNY | 3.84 | 3.92 | 3.75 | 3.8 | 3.8 | -0.09 (-2.31%) | 101,572,304 |
| 24 Dec 2021 | CNY | 4.07 | 4.18 | 3.86 | 3.89 | 3.89 | -0.24 (-5.81%) | 191,799,522 |
| 23 Dec 2021 | CNY | 4.36 | 4.39 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 351,799,250 |
| 22 Dec 2021 | CNY | 3.82 | 4.2 | 3.8 | 4.2 | 4.2 | +0.38 (+9.95%) | 218,846,542 |
| 21 Dec 2021 | CNY | 3.68 | 3.85 | 3.67 | 3.82 | 3.82 | +0.09 (+2.41%) | 68,039,310 |
| 20 Dec 2021 | CNY | 3.93 | 3.93 | 3.72 | 3.73 | 3.73 | -0.13 (-3.37%) | 72,677,014 |
| 17 Dec 2021 | CNY | 3.83 | 3.95 | 3.81 | 3.86 | 3.86 | -0.02 (-0.52%) | 88,255,410 |
| 16 Dec 2021 | CNY | 3.8 | 4.06 | 3.76 | 3.88 | 3.88 | +0.09 (+2.37%) | 124,639,696 |
| 15 Dec 2021 | CNY | 3.71 | 3.85 | 3.68 | 3.79 | 3.79 | +0.05 (+1.34%) | 72,274,800 |
| 14 Dec 2021 | CNY | 3.86 | 3.86 | 3.71 | 3.74 | 3.74 | -0.13 (-3.36%) | 85,928,808 |
| 13 Dec 2021 | CNY | 3.79 | 3.92 | 3.76 | 3.87 | 3.87 | +0.06 (+1.57%) | 108,346,559 |
| 10 Dec 2021 | CNY | 3.68 | 3.95 | 3.65 | 3.81 | 3.81 | +0.11 (+2.97%) | 129,585,208 |
| 9 Dec 2021 | CNY | 3.72 | 3.76 | 3.66 | 3.7 | 3.7 | -0.03 (-0.80%) | 53,328,000 |
| 8 Dec 2021 | CNY | 3.64 | 3.76 | 3.62 | 3.73 | 3.73 | +0.08 (+2.19%) | 65,800,804 |
| 7 Dec 2021 | CNY | 3.73 | 3.73 | 3.61 | 3.65 | 3.65 | -0.06 (-1.62%) | 53,997,640 |
| 6 Dec 2021 | CNY | 3.73 | 3.79 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 53,262,920 |
| 3 Dec 2021 | CNY | 3.7 | 3.82 | 3.65 | 3.75 | 3.75 | +0.01 (+0.27%) | 68,047,008 |
| 2 Dec 2021 | CNY | 3.8 | 3.81 | 3.73 | 3.74 | 3.74 | -0.09 (-2.35%) | 51,828,100 |
| 1 Dec 2021 | CNY | 3.76 | 3.85 | 3.71 | 3.83 | 3.83 | +0.03 (+0.79%) | 63,852,000 |
| 30 Nov 2021 | CNY | 3.87 | 3.89 | 3.75 | 3.8 | 3.8 | -0.07 (-1.81%) | 75,297,388 |
| 29 Nov 2021 | CNY | 3.74 | 3.92 | 3.65 | 3.87 | 3.87 | +0.04 (+1.04%) | 83,939,596 |
| 26 Nov 2021 | CNY | 3.77 | 3.93 | 3.73 | 3.83 | 3.83 | +0.04 (+1.06%) | 88,771,800 |
| 25 Nov 2021 | CNY | 3.86 | 3.9 | 3.78 | 3.79 | 3.79 | -0.07 (-1.81%) | 79,099,400 |
| 24 Nov 2021 | CNY | 3.97 | 3.97 | 3.82 | 3.86 | 3.86 | -0.13 (-3.26%) | 110,281,228 |
| 23 Nov 2021 | CNY | 3.93 | 4.16 | 3.87 | 3.99 | 3.99 | +0.06 (+1.53%) | 170,593,499 |
| 22 Nov 2021 | CNY | 3.75 | 4 | 3.74 | 3.93 | 3.93 | +0.15 (+3.97%) | 144,859,875 |
| 19 Nov 2021 | CNY | 3.85 | 3.88 | 3.71 | 3.78 | 3.78 | -0.14 (-3.57%) | 136,410,684 |
