| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 5.02 | 5.12 | 4.73 | 4.75 | 4.75 | -0.27 (-5.38%) | 41,711,061 |
| 6 Jan 2022 | CNY | 5.01 | 5.04 | 4.95 | 5.02 | 5.02 | -0.05 (-0.99%) | 24,270,695 |
| 5 Jan 2022 | CNY | 4.97 | 5.09 | 4.92 | 5.07 | 5.07 | +0.09 (+1.81%) | 45,798,205 |
| 4 Jan 2022 | CNY | 4.83 | 5.03 | 4.82 | 4.98 | 4.98 | +0.16 (+3.32%) | 40,620,286 |
| 31 Dec 2021 | CNY | 4.86 | 4.9 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 24,672,782 |
| 30 Dec 2021 | CNY | 4.72 | 4.96 | 4.7 | 4.87 | 4.87 | +0.17 (+3.62%) | 34,877,896 |
| 29 Dec 2021 | CNY | 4.75 | 4.8 | 4.69 | 4.7 | 4.7 | -0.07 (-1.47%) | 22,249,102 |
| 28 Dec 2021 | CNY | 4.76 | 4.84 | 4.71 | 4.77 | 4.77 | 0.0 (0.0%) | 26,189,056 |
| 27 Dec 2021 | CNY | 4.84 | 4.89 | 4.66 | 4.77 | 4.77 | -0.07 (-1.45%) | 36,028,780 |
| 24 Dec 2021 | CNY | 5.09 | 5.13 | 4.82 | 4.84 | 4.84 | -0.22 (-4.35%) | 57,633,711 |
| 23 Dec 2021 | CNY | 5.22 | 5.24 | 5.05 | 5.06 | 5.06 | -0.2 (-3.80%) | 57,112,009 |
| 22 Dec 2021 | CNY | 5.01 | 5.34 | 4.92 | 5.26 | 5.26 | +0.22 (+4.37%) | 81,465,034 |
| 21 Dec 2021 | CNY | 4.77 | 5.15 | 4.75 | 5.04 | 5.04 | +0.18 (+3.70%) | 72,108,769 |
| 20 Dec 2021 | CNY | 4.82 | 5.18 | 4.75 | 4.86 | 4.86 | +0.11 (+2.32%) | 78,753,057 |
| 17 Dec 2021 | CNY | 4.62 | 4.85 | 4.52 | 4.75 | 4.75 | +0.1 (+2.15%) | 70,170,809 |
| 16 Dec 2021 | CNY | 4.48 | 4.78 | 4.48 | 4.65 | 4.65 | +0.17 (+3.79%) | 69,862,669 |
| 15 Dec 2021 | CNY | 4.57 | 4.6 | 4.47 | 4.48 | 4.48 | -0.07 (-1.54%) | 39,407,005 |
| 14 Dec 2021 | CNY | 4.63 | 4.68 | 4.5 | 4.55 | 4.55 | -0.08 (-1.73%) | 99,368,287 |
| 13 Dec 2021 | CNY | 4.25 | 4.63 | 4.23 | 4.63 | 4.63 | +0.42 (+9.98%) | 97,332,715 |
| 10 Dec 2021 | CNY | 4.27 | 4.32 | 4.21 | 4.21 | 4.21 | -0.06 (-1.41%) | 14,731,659 |
| 9 Dec 2021 | CNY | 4.27 | 4.31 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 8,519,463 |
| 8 Dec 2021 | CNY | 4.19 | 4.33 | 4.19 | 4.3 | 4.3 | +0.1 (+2.38%) | 13,838,597 |
| 7 Dec 2021 | CNY | 4.26 | 4.29 | 4.18 | 4.2 | 4.2 | -0.07 (-1.64%) | 12,048,125 |
| 6 Dec 2021 | CNY | 4.29 | 4.31 | 4.21 | 4.27 | 4.27 | 0.0 (0.0%) | 10,969,538 |
| 3 Dec 2021 | CNY | 4.31 | 4.34 | 4.24 | 4.27 | 4.27 | -0.04 (-0.93%) | 14,299,512 |
| 2 Dec 2021 | CNY | 4.37 | 4.41 | 4.31 | 4.31 | 4.31 | -0.09 (-2.05%) | 17,267,842 |
| 1 Dec 2021 | CNY | 4.31 | 4.44 | 4.29 | 4.4 | 4.4 | +0.05 (+1.15%) | 26,412,103 |
| 30 Nov 2021 | CNY | 4.17 | 4.41 | 4.17 | 4.35 | 4.35 | +0.17 (+4.07%) | 31,403,789 |
| 29 Nov 2021 | CNY | 4.21 | 4.23 | 4.16 | 4.18 | 4.18 | -0.09 (-2.11%) | 14,640,847 |
| 26 Nov 2021 | CNY | 4.34 | 4.38 | 4.22 | 4.27 | 4.27 | -0.1 (-2.29%) | 21,780,787 |
