| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | 0.0 (0.0%) | 6,548,182 |
| 29 Dec 2021 | CNY | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | +0.02 (+0.66%) | 7,689,747 |
| 28 Dec 2021 | CNY | 3.05 | 3.09 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 5,672,766 |
| 27 Dec 2021 | CNY | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | -0.01 (-0.33%) | 8,662,818 |
| 24 Dec 2021 | CNY | 3.1 | 3.11 | 3.03 | 3.07 | 3.07 | -0.04 (-1.29%) | 9,499,616 |
| 23 Dec 2021 | CNY | 3.14 | 3.14 | 3.1 | 3.11 | 3.11 | -0.06 (-1.89%) | 13,329,593 |
| 22 Dec 2021 | CNY | 3.3 | 3.3 | 3.15 | 3.17 | 3.17 | -0.14 (-4.23%) | 29,946,968 |
| 21 Dec 2021 | CNY | 3.09 | 3.35 | 3.07 | 3.31 | 3.31 | +0.22 (+7.12%) | 37,384,159 |
| 20 Dec 2021 | CNY | 3.05 | 3.13 | 3.04 | 3.09 | 3.09 | +0.04 (+1.31%) | 12,197,203 |
| 17 Dec 2021 | CNY | 3.03 | 3.11 | 3.01 | 3.05 | 3.05 | +0.03 (+0.99%) | 9,915,452 |
| 16 Dec 2021 | CNY | 2.98 | 3.02 | 2.96 | 3.02 | 3.02 | +0.04 (+1.34%) | 8,199,973 |
| 15 Dec 2021 | CNY | 2.95 | 3 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 8,811,825 |
| 14 Dec 2021 | CNY | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 5,822,300 |
| 13 Dec 2021 | CNY | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 4,823,901 |
| 10 Dec 2021 | CNY | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 5,081,500 |
| 9 Dec 2021 | CNY | 2.94 | 2.98 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 6,206,694 |
| 8 Dec 2021 | CNY | 2.96 | 2.98 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 4,759,331 |
| 7 Dec 2021 | CNY | 2.96 | 2.98 | 2.92 | 2.97 | 2.97 | +0.04 (+1.37%) | 8,166,800 |
| 6 Dec 2021 | CNY | 2.97 | 3.02 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 6,265,800 |
| 3 Dec 2021 | CNY | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 6,616,916 |
| 2 Dec 2021 | CNY | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 6,426,860 |
| 1 Dec 2021 | CNY | 2.91 | 2.96 | 2.9 | 2.95 | 2.95 | +0.03 (+1.03%) | 6,350,000 |
| 30 Nov 2021 | CNY | 2.91 | 2.94 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 7,120,012 |
| 29 Nov 2021 | CNY | 2.96 | 2.97 | 2.9 | 2.92 | 2.92 | -0.07 (-2.34%) | 11,314,700 |
| 26 Nov 2021 | CNY | 3.02 | 3.02 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 3,530,800 |
| 25 Nov 2021 | CNY | 3 | 3.06 | 2.98 | 3.01 | 3.01 | +0.03 (+1.01%) | 6,775,579 |
| 24 Nov 2021 | CNY | 2.98 | 3 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 4,302,251 |
| 23 Nov 2021 | CNY | 2.97 | 3.01 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 3,766,072 |
| 22 Nov 2021 | CNY | 3.01 | 3.01 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 5,784,624 |
| 19 Nov 2021 | CNY | 2.97 | 3.01 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 5,849,173 |
