| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 3 | 3.08 | 2.97 | 3.06 | 3.06 | +0.03 (+0.99%) | 21,173,450 |
| 7 Jan 2022 | CNY | 3.05 | 3.09 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 31,719,706 |
| 6 Jan 2022 | CNY | 2.98 | 3.09 | 2.97 | 3.04 | 3.04 | +0.04 (+1.33%) | 25,519,200 |
| 5 Jan 2022 | CNY | 3.02 | 3.04 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 19,573,200 |
| 4 Jan 2022 | CNY | 2.95 | 3.04 | 2.95 | 3.02 | 3.02 | +0.07 (+2.37%) | 24,077,056 |
| 31 Dec 2021 | CNY | 2.92 | 2.96 | 2.91 | 2.95 | 2.95 | +0.04 (+1.37%) | 13,088,952 |
| 30 Dec 2021 | CNY | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | +0.02 (+0.69%) | 12,264,456 |
| 29 Dec 2021 | CNY | 2.88 | 2.9 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 9,583,974 |
| 28 Dec 2021 | CNY | 2.87 | 2.9 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 13,679,700 |
| 27 Dec 2021 | CNY | 2.87 | 2.9 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 12,024,800 |
| 24 Dec 2021 | CNY | 2.9 | 2.94 | 2.83 | 2.89 | 2.89 | -0.02 (-0.69%) | 22,934,350 |
| 23 Dec 2021 | CNY | 2.92 | 2.94 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 16,638,100 |
| 22 Dec 2021 | CNY | 3.05 | 3.05 | 2.94 | 2.95 | 2.95 | -0.1 (-3.28%) | 30,192,174 |
| 21 Dec 2021 | CNY | 2.93 | 3.05 | 2.91 | 3.05 | 3.05 | +0.13 (+4.45%) | 41,312,303 |
| 20 Dec 2021 | CNY | 2.9 | 2.94 | 2.86 | 2.92 | 2.92 | +0.02 (+0.69%) | 18,643,722 |
| 17 Dec 2021 | CNY | 2.9 | 2.91 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 12,685,350 |
| 16 Dec 2021 | CNY | 2.92 | 2.93 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 12,463,496 |
| 15 Dec 2021 | CNY | 2.87 | 2.91 | 2.86 | 2.9 | 2.9 | +0.03 (+1.05%) | 16,756,207 |
| 14 Dec 2021 | CNY | 2.87 | 2.88 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 12,269,096 |
| 13 Dec 2021 | CNY | 2.8 | 2.9 | 2.79 | 2.87 | 2.87 | +0.06 (+2.14%) | 26,384,059 |
| 10 Dec 2021 | CNY | 2.79 | 2.84 | 2.77 | 2.81 | 2.81 | +0.04 (+1.44%) | 17,802,550 |
| 9 Dec 2021 | CNY | 2.76 | 2.79 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 10,409,300 |
| 8 Dec 2021 | CNY | 2.79 | 2.8 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 8,397,374 |
| 7 Dec 2021 | CNY | 2.79 | 2.82 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 9,614,313 |
| 6 Dec 2021 | CNY | 2.83 | 2.84 | 2.77 | 2.79 | 2.79 | -0.03 (-1.06%) | 10,426,400 |
| 3 Dec 2021 | CNY | 2.78 | 2.83 | 2.77 | 2.82 | 2.82 | +0.04 (+1.44%) | 12,894,884 |
| 2 Dec 2021 | CNY | 2.79 | 2.81 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 7,449,500 |
| 1 Dec 2021 | CNY | 2.74 | 2.8 | 2.74 | 2.8 | 2.8 | +0.04 (+1.45%) | 10,564,050 |
| 30 Nov 2021 | CNY | 2.73 | 2.78 | 2.73 | 2.76 | 2.76 | +0.05 (+1.85%) | 15,376,540 |
| 29 Nov 2021 | CNY | 2.7 | 2.72 | 2.66 | 2.71 | 2.71 | 0.0 (0.0%) | 9,080,949 |
