| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 4.42 | 4.42 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 11,248,256 |
| 6 Jan 2022 | CNY | 4.27 | 4.39 | 4.27 | 4.37 | 4.37 | +0.08 (+1.86%) | 9,838,738 |
| 5 Jan 2022 | CNY | 4.41 | 4.44 | 4.27 | 4.29 | 4.29 | -0.12 (-2.72%) | 17,275,074 |
| 4 Jan 2022 | CNY | 4.42 | 4.45 | 4.37 | 4.41 | 4.41 | +0.02 (+0.46%) | 15,432,745 |
| 31 Dec 2021 | CNY | 4.36 | 4.4 | 4.33 | 4.39 | 4.39 | +0.01 (+0.23%) | 9,567,797 |
| 30 Dec 2021 | CNY | 4.31 | 4.41 | 4.28 | 4.38 | 4.38 | +0.07 (+1.62%) | 13,117,021 |
| 29 Dec 2021 | CNY | 4.27 | 4.34 | 4.23 | 4.31 | 4.31 | +0.02 (+0.47%) | 7,620,288 |
| 28 Dec 2021 | CNY | 4.31 | 4.31 | 4.21 | 4.29 | 4.29 | 0.0 (0.0%) | 8,569,241 |
| 27 Dec 2021 | CNY | 4.32 | 4.36 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 7,960,341 |
| 24 Dec 2021 | CNY | 4.3 | 4.38 | 4.28 | 4.3 | 4.3 | +0.01 (+0.23%) | 12,138,010 |
| 23 Dec 2021 | CNY | 4.3 | 4.31 | 4.27 | 4.29 | 4.29 | -0.08 (-1.83%) | 12,675,091 |
| 22 Dec 2021 | CNY | 4.33 | 4.43 | 4.31 | 4.37 | 4.37 | +0.05 (+1.16%) | 16,316,576 |
| 21 Dec 2021 | CNY | 4.25 | 4.39 | 4.24 | 4.32 | 4.32 | +0.07 (+1.65%) | 16,688,992 |
| 20 Dec 2021 | CNY | 4.21 | 4.28 | 4.18 | 4.25 | 4.25 | +0.03 (+0.71%) | 17,563,300 |
| 17 Dec 2021 | CNY | 4.2 | 4.25 | 4.15 | 4.22 | 4.22 | +0.01 (+0.24%) | 17,868,400 |
| 16 Dec 2021 | CNY | 4.22 | 4.24 | 4.19 | 4.21 | 4.21 | -0.01 (-0.24%) | 12,318,250 |
| 15 Dec 2021 | CNY | 4.24 | 4.27 | 4.21 | 4.22 | 4.22 | -0.02 (-0.47%) | 12,782,409 |
| 14 Dec 2021 | CNY | 4.21 | 4.25 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 8,676,201 |
| 13 Dec 2021 | CNY | 4.26 | 4.29 | 4.2 | 4.23 | 4.23 | -0.03 (-0.70%) | 13,815,410 |
| 10 Dec 2021 | CNY | 4.3 | 4.4 | 4.23 | 4.26 | 4.26 | -0.07 (-1.62%) | 15,951,891 |
| 9 Dec 2021 | CNY | 4.23 | 4.35 | 4.21 | 4.33 | 4.33 | +0.12 (+2.85%) | 19,363,611 |
| 8 Dec 2021 | CNY | 4.2 | 4.28 | 4.14 | 4.21 | 4.21 | +0.04 (+0.96%) | 20,309,870 |
| 7 Dec 2021 | CNY | 4.29 | 4.34 | 4.12 | 4.17 | 4.17 | -0.11 (-2.57%) | 36,672,260 |
| 6 Dec 2021 | CNY | 4.57 | 4.71 | 4.27 | 4.28 | 4.28 | -0.26 (-5.73%) | 56,092,295 |
| 3 Dec 2021 | CNY | 4.24 | 4.59 | 4.19 | 4.54 | 4.54 | +0.3 (+7.08%) | 39,379,354 |
| 2 Dec 2021 | CNY | 4.31 | 4.33 | 4.21 | 4.24 | 4.24 | -0.07 (-1.62%) | 17,411,500 |
| 1 Dec 2021 | CNY | 4.29 | 4.34 | 4.24 | 4.31 | 4.31 | +0.02 (+0.47%) | 14,964,106 |
| 30 Nov 2021 | CNY | 4.34 | 4.39 | 4.26 | 4.29 | 4.29 | -0.03 (-0.69%) | 17,500,273 |
| 29 Nov 2021 | CNY | 4.38 | 4.39 | 4.28 | 4.32 | 4.32 | -0.08 (-1.82%) | 18,003,778 |
| 26 Nov 2021 | CNY | 4.55 | 4.56 | 4.39 | 4.4 | 4.4 | -0.17 (-3.72%) | 28,285,637 |
