| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 5.4 | 5.7 | 5.01 | 5.01 | 5.01 | -0.35 (-6.53%) | 55,913,401 |
| 6 Jan 2022 | CNY | 5.27 | 5.53 | 5.18 | 5.36 | 5.36 | -0.12 (-2.19%) | 55,051,238 |
| 5 Jan 2022 | CNY | 5.41 | 5.72 | 5.23 | 5.48 | 5.48 | +0.28 (+5.38%) | 86,836,175 |
| 4 Jan 2022 | CNY | 4.68 | 5.2 | 4.68 | 5.2 | 5.2 | +0.47 (+9.94%) | 26,030,589 |
| 31 Dec 2021 | CNY | 4.7 | 4.92 | 4.58 | 4.73 | 4.73 | +0.04 (+0.85%) | 36,792,861 |
| 30 Dec 2021 | CNY | 4.65 | 4.77 | 4.64 | 4.69 | 4.69 | +0.01 (+0.21%) | 33,016,299 |
| 29 Dec 2021 | CNY | 4.91 | 4.96 | 4.65 | 4.68 | 4.68 | -0.46 (-8.95%) | 59,848,800 |
| 28 Dec 2021 | CNY | 5.02 | 5.75 | 5 | 5.14 | 5.14 | -0.41 (-7.39%) | 86,664,447 |
| 27 Dec 2021 | CNY | 6.5 | 6.67 | 5.51 | 5.55 | 5.55 | -0.51 (-8.42%) | 109,912,712 |
| 24 Dec 2021 | CNY | 5.33 | 6.06 | 5.03 | 6.06 | 6.06 | +0.55 (+9.98%) | 101,743,075 |
| 23 Dec 2021 | CNY | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | +0.5 (+9.98%) | 41,594,194 |
| 22 Dec 2021 | CNY | 4.77 | 5.01 | 4.63 | 5.01 | 5.01 | +0.46 (+10.11%) | 27,749,700 |
| 21 Dec 2021 | CNY | 4.12 | 4.55 | 4.12 | 4.55 | 4.55 | +0.41 (+9.90%) | 27,629,342 |
| 20 Dec 2021 | CNY | 4.13 | 4.25 | 4.08 | 4.14 | 4.14 | -0.05 (-1.19%) | 8,270,900 |
| 17 Dec 2021 | CNY | 4.2 | 4.28 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 11,651,811 |
| 16 Dec 2021 | CNY | 4.25 | 4.43 | 4.18 | 4.2 | 4.2 | -0.06 (-1.41%) | 15,197,000 |
| 15 Dec 2021 | CNY | 4.09 | 4.39 | 4.09 | 4.26 | 4.26 | +0.15 (+3.65%) | 19,533,101 |
| 14 Dec 2021 | CNY | 4.03 | 4.15 | 3.97 | 4.11 | 4.11 | +0.11 (+2.75%) | 10,898,000 |
| 13 Dec 2021 | CNY | 3.94 | 4.03 | 3.9 | 4 | 4 | +0.06 (+1.52%) | 5,398,900 |
| 10 Dec 2021 | CNY | 3.96 | 3.99 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 4,233,400 |
| 9 Dec 2021 | CNY | 4 | 4.05 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 5,076,052 |
| 8 Dec 2021 | CNY | 3.98 | 4.02 | 3.95 | 4.01 | 4.01 | +0.02 (+0.50%) | 4,510,300 |
| 7 Dec 2021 | CNY | 3.96 | 4.01 | 3.91 | 3.99 | 3.99 | +0.03 (+0.76%) | 6,171,900 |
| 6 Dec 2021 | CNY | 4.02 | 4.06 | 3.95 | 3.96 | 3.96 | -0.1 (-2.46%) | 6,930,900 |
| 3 Dec 2021 | CNY | 4.16 | 4.19 | 4.06 | 4.06 | 4.06 | -0.03 (-0.73%) | 8,045,400 |
| 2 Dec 2021 | CNY | 4.14 | 4.22 | 4.04 | 4.09 | 4.09 | -0.08 (-1.92%) | 10,056,905 |
| 1 Dec 2021 | CNY | 4.13 | 4.22 | 4.02 | 4.17 | 4.17 | +0.04 (+0.97%) | 14,608,158 |
| 30 Nov 2021 | CNY | 4.1 | 4.27 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 23,671,421 |
| 29 Nov 2021 | CNY | 4.27 | 4.31 | 4.01 | 4.12 | 4.12 | -0.19 (-4.41%) | 37,071,370 |
| 26 Nov 2021 | CNY | 3.92 | 4.31 | 3.81 | 4.31 | 4.31 | +0.39 (+9.95%) | 36,468,888 |
