| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 5.88 | 6.32 | 5.87 | 6.06 | 6.06 | -0.01 (-0.16%) | 164,466,415 |
| 7 Jan 2022 | CNY | 6.41 | 6.56 | 5.99 | 6.07 | 6.07 | -0.18 (-2.88%) | 219,453,788 |
| 6 Jan 2022 | CNY | 7 | 7.17 | 6.23 | 6.25 | 6.25 | -0.67 (-9.68%) | 340,909,310 |
| 5 Jan 2022 | CNY | 6.01 | 6.92 | 5.98 | 6.92 | 6.92 | +0.63 (+10.02%) | 320,095,323 |
| 4 Jan 2022 | CNY | 5.83 | 6.41 | 5.6 | 6.29 | 6.29 | +0.46 (+7.89%) | 346,093,240 |
| 31 Dec 2021 | CNY | 5.83 | 5.83 | 5.7 | 5.83 | 5.83 | +0.53 (+10%) | 130,191,544 |
| 30 Dec 2021 | CNY | 4.9 | 5.3 | 4.84 | 5.3 | 5.3 | +0.48 (+9.96%) | 112,747,409 |
| 29 Dec 2021 | CNY | 4.45 | 4.82 | 4.43 | 4.82 | 4.82 | +0.44 (+10.05%) | 97,439,037 |
| 28 Dec 2021 | CNY | 4.42 | 4.5 | 4.34 | 4.38 | 4.38 | -0.06 (-1.35%) | 62,616,478 |
| 27 Dec 2021 | CNY | 4.54 | 4.61 | 4.41 | 4.44 | 4.44 | -0.05 (-1.11%) | 83,845,024 |
| 24 Dec 2021 | CNY | 4.92 | 4.92 | 4.47 | 4.49 | 4.49 | -0.43 (-8.74%) | 120,419,065 |
| 23 Dec 2021 | CNY | 4.92 | 4.98 | 4.73 | 4.92 | 4.92 | +0.04 (+0.82%) | 120,008,027 |
| 22 Dec 2021 | CNY | 5.13 | 5.2 | 4.86 | 4.88 | 4.88 | -0.47 (-8.79%) | 165,617,836 |
| 21 Dec 2021 | CNY | 5.25 | 5.79 | 4.98 | 5.35 | 5.35 | +0.07 (+1.33%) | 250,314,307 |
| 20 Dec 2021 | CNY | 4.75 | 5.28 | 4.75 | 5.28 | 5.28 | +0.48 (+10.00%) | 199,950,854 |
| 17 Dec 2021 | CNY | 4.98 | 5 | 4.62 | 4.8 | 4.8 | -0.33 (-6.43%) | 162,687,193 |
| 16 Dec 2021 | CNY | 5.23 | 5.45 | 4.88 | 5.13 | 5.13 | -0.1 (-1.91%) | 212,795,018 |
| 15 Dec 2021 | CNY | 4.78 | 5.23 | 4.57 | 5.23 | 5.23 | +0.48 (+10.11%) | 250,072,536 |
| 14 Dec 2021 | CNY | 4.88 | 4.88 | 4.5 | 4.75 | 4.75 | +0.31 (+6.98%) | 79,697,843 |
| 13 Dec 2021 | CNY | 4.05 | 4.44 | 4 | 4.44 | 4.44 | +0.4 (+9.90%) | 146,838,543 |
| 10 Dec 2021 | CNY | 3.66 | 4.04 | 3.65 | 4.04 | 4.04 | +0.37 (+10.08%) | 112,279,375 |
| 9 Dec 2021 | CNY | 3.56 | 3.75 | 3.53 | 3.67 | 3.67 | +0.11 (+3.09%) | 55,071,159 |
| 8 Dec 2021 | CNY | 3.48 | 3.69 | 3.38 | 3.56 | 3.56 | +0.16 (+4.71%) | 46,991,186 |
| 7 Dec 2021 | CNY | 3.42 | 3.55 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 26,366,180 |
| 6 Dec 2021 | CNY | 3.45 | 3.49 | 3.38 | 3.41 | 3.41 | -0.05 (-1.45%) | 22,005,080 |
| 3 Dec 2021 | CNY | 3.56 | 3.58 | 3.44 | 3.46 | 3.46 | -0.06 (-1.70%) | 26,002,292 |
| 2 Dec 2021 | CNY | 3.56 | 3.66 | 3.49 | 3.52 | 3.52 | -0.1 (-2.76%) | 41,365,629 |
| 1 Dec 2021 | CNY | 3.55 | 3.72 | 3.47 | 3.62 | 3.62 | +0.07 (+1.97%) | 90,657,350 |
| 30 Nov 2021 | CNY | 3.36 | 3.55 | 3.33 | 3.55 | 3.55 | +0.32 (+9.91%) | 28,042,410 |
| 29 Nov 2021 | CNY | 3.26 | 3.29 | 3.22 | 3.23 | 3.23 | -0.08 (-2.42%) | 20,364,300 |
