| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.51 | 4.59 | 4.47 | 4.53 | 4.53 | +0.02 (+0.44%) | 4,990,668 |
| 7 Jan 2022 | CNY | 4.4 | 4.7 | 4.4 | 4.51 | 4.51 | +0.08 (+1.81%) | 10,204,760 |
| 6 Jan 2022 | CNY | 4.36 | 4.45 | 4.36 | 4.43 | 4.43 | +0.03 (+0.68%) | 3,873,400 |
| 5 Jan 2022 | CNY | 4.44 | 4.44 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 3,620,700 |
| 4 Jan 2022 | CNY | 4.34 | 4.43 | 4.34 | 4.41 | 4.41 | +0.08 (+1.85%) | 4,575,869 |
| 31 Dec 2021 | CNY | 4.36 | 4.44 | 4.32 | 4.33 | 4.33 | -0.03 (-0.69%) | 4,463,800 |
| 30 Dec 2021 | CNY | 4.39 | 4.41 | 4.33 | 4.36 | 4.36 | -0.03 (-0.68%) | 4,270,400 |
| 29 Dec 2021 | CNY | 4.29 | 4.4 | 4.25 | 4.39 | 4.39 | +0.09 (+2.09%) | 7,754,200 |
| 28 Dec 2021 | CNY | 4.33 | 4.33 | 4.28 | 4.3 | 4.3 | -0.03 (-0.69%) | 3,285,000 |
| 27 Dec 2021 | CNY | 4.24 | 4.35 | 4.24 | 4.33 | 4.33 | +0.06 (+1.41%) | 6,342,500 |
| 24 Dec 2021 | CNY | 4.29 | 4.3 | 4.18 | 4.27 | 4.27 | +0.03 (+0.71%) | 4,612,736 |
| 23 Dec 2021 | CNY | 4.27 | 4.27 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 3,186,300 |
| 22 Dec 2021 | CNY | 4.27 | 4.32 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 7,021,675 |
| 21 Dec 2021 | CNY | 4.19 | 4.27 | 4.18 | 4.26 | 4.26 | +0.06 (+1.43%) | 6,731,884 |
| 20 Dec 2021 | CNY | 4.16 | 4.22 | 4.11 | 4.2 | 4.2 | +0.04 (+0.96%) | 6,276,247 |
| 17 Dec 2021 | CNY | 4.13 | 4.18 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 4,022,500 |
| 16 Dec 2021 | CNY | 4.06 | 4.14 | 4.06 | 4.13 | 4.13 | +0.06 (+1.47%) | 3,601,872 |
| 15 Dec 2021 | CNY | 4.05 | 4.1 | 4.05 | 4.07 | 4.07 | +0.02 (+0.49%) | 2,785,900 |
| 14 Dec 2021 | CNY | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 5,481,500 |
| 13 Dec 2021 | CNY | 4.14 | 4.29 | 4.07 | 4.1 | 4.1 | -0.04 (-0.97%) | 9,094,400 |
| 10 Dec 2021 | CNY | 4.09 | 4.14 | 4.04 | 4.14 | 4.14 | +0.06 (+1.47%) | 5,174,600 |
| 9 Dec 2021 | CNY | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 2,314,600 |
| 8 Dec 2021 | CNY | 4.12 | 4.13 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 2,690,500 |
| 7 Dec 2021 | CNY | 4.12 | 4.15 | 4.05 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,473,300 |
| 6 Dec 2021 | CNY | 4.11 | 4.16 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 1,969,300 |
| 3 Dec 2021 | CNY | 4.11 | 4.16 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 1,895,600 |
| 2 Dec 2021 | CNY | 4.17 | 4.22 | 4.1 | 4.13 | 4.13 | -0.06 (-1.43%) | 3,270,100 |
| 1 Dec 2021 | CNY | 4.05 | 4.23 | 4.02 | 4.19 | 4.19 | +0.14 (+3.46%) | 4,208,489 |
| 30 Nov 2021 | CNY | 4.01 | 4.07 | 3.98 | 4.05 | 4.05 | +0.06 (+1.50%) | 1,476,950 |
| 29 Nov 2021 | CNY | 4.03 | 4.04 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 2,108,272 |
