| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.93 (+9.98%) | 4,587,007 |
| 29 Dec 2021 | CNY | 9.23 | 9.32 | 8.9 | 9.32 | 9.32 | +0.85 (+10.04%) | 59,853,506 |
| 28 Dec 2021 | CNY | 8.47 | 8.47 | 7.62 | 8.47 | 8.47 | +0.77 (+10.00%) | 103,719,559 |
| 27 Dec 2021 | CNY | 7.27 | 7.7 | 7.15 | 7.7 | 7.7 | +0.7 (+10%) | 83,171,715 |
| 24 Dec 2021 | CNY | 6.49 | 7 | 6.49 | 7 | 7 | +0.64 (+10.06%) | 59,807,022 |
| 23 Dec 2021 | CNY | 6.35 | 6.45 | 6.28 | 6.36 | 6.36 | -0.24 (-3.64%) | 55,115,344 |
| 22 Dec 2021 | CNY | 6 | 6.6 | 5.94 | 6.6 | 6.6 | +0.6 (+10%) | 40,232,866 |
| 21 Dec 2021 | CNY | 5.9 | 6.02 | 5.83 | 6 | 6 | +0.11 (+1.87%) | 16,717,149 |
| 20 Dec 2021 | CNY | 5.85 | 5.99 | 5.85 | 5.89 | 5.89 | +0.08 (+1.38%) | 21,986,748 |
| 17 Dec 2021 | CNY | 5.77 | 5.85 | 5.71 | 5.81 | 5.81 | +0.04 (+0.69%) | 10,250,840 |
| 16 Dec 2021 | CNY | 5.6 | 5.83 | 5.58 | 5.77 | 5.77 | +0.17 (+3.04%) | 13,346,386 |
| 15 Dec 2021 | CNY | 5.61 | 5.65 | 5.59 | 5.6 | 5.6 | -0.02 (-0.36%) | 4,631,200 |
| 14 Dec 2021 | CNY | 5.66 | 5.69 | 5.6 | 5.62 | 5.62 | -0.04 (-0.71%) | 4,967,300 |
| 13 Dec 2021 | CNY | 5.71 | 5.72 | 5.63 | 5.66 | 5.66 | -0.03 (-0.53%) | 5,020,900 |
| 10 Dec 2021 | CNY | 5.68 | 5.74 | 5.63 | 5.69 | 5.69 | +0.01 (+0.18%) | 6,366,000 |
| 9 Dec 2021 | CNY | 5.65 | 5.7 | 5.62 | 5.68 | 5.68 | -0.01 (-0.18%) | 6,417,400 |
| 8 Dec 2021 | CNY | 5.52 | 5.77 | 5.5 | 5.69 | 5.69 | +0.19 (+3.45%) | 9,174,200 |
| 7 Dec 2021 | CNY | 5.61 | 5.63 | 5.48 | 5.5 | 5.5 | -0.09 (-1.61%) | 6,826,800 |
| 6 Dec 2021 | CNY | 5.69 | 5.73 | 5.59 | 5.59 | 5.59 | -0.11 (-1.93%) | 8,414,000 |
| 3 Dec 2021 | CNY | 5.7 | 5.74 | 5.66 | 5.7 | 5.7 | -0.02 (-0.35%) | 6,076,371 |
| 2 Dec 2021 | CNY | 5.81 | 5.83 | 5.7 | 5.72 | 5.72 | -0.1 (-1.72%) | 7,986,800 |
| 1 Dec 2021 | CNY | 5.85 | 5.9 | 5.78 | 5.82 | 5.82 | -0.09 (-1.52%) | 9,148,806 |
| 30 Nov 2021 | CNY | 5.87 | 5.91 | 5.68 | 5.91 | 5.91 | 0.0 (0.0%) | 11,685,056 |
| 29 Nov 2021 | CNY | 5.95 | 6.11 | 5.81 | 5.91 | 5.91 | +0.07 (+1.20%) | 19,556,632 |
| 26 Nov 2021 | CNY | 5.71 | 5.87 | 5.68 | 5.84 | 5.84 | +0.11 (+1.92%) | 11,968,400 |
| 25 Nov 2021 | CNY | 5.62 | 5.77 | 5.6 | 5.73 | 5.73 | +0.11 (+1.96%) | 11,608,082 |
| 24 Nov 2021 | CNY | 5.69 | 5.7 | 5.61 | 5.62 | 5.62 | -0.07 (-1.23%) | 6,445,508 |
| 23 Nov 2021 | CNY | 5.66 | 5.72 | 5.57 | 5.69 | 5.69 | +0.03 (+0.53%) | 10,941,806 |
| 22 Nov 2021 | CNY | 5.7 | 5.76 | 5.63 | 5.66 | 5.66 | -0.03 (-0.53%) | 6,342,700 |
| 19 Nov 2021 | CNY | 5.74 | 5.74 | 5.59 | 5.69 | 5.69 | -0.04 (-0.70%) | 11,269,394 |
