| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 5.07 | 5.17 | 5.05 | 5.16 | 5.16 | +0.08 (+1.57%) | 19,961,002 |
| 29 Dec 2021 | CNY | 5.04 | 5.11 | 4.99 | 5.08 | 5.08 | +0.04 (+0.79%) | 16,589,579 |
| 28 Dec 2021 | CNY | 5.04 | 5.08 | 5.02 | 5.04 | 5.04 | 0.0 (0.0%) | 10,916,208 |
| 27 Dec 2021 | CNY | 5.08 | 5.08 | 5.02 | 5.04 | 5.04 | -0.05 (-0.98%) | 10,820,296 |
| 24 Dec 2021 | CNY | 5.02 | 5.12 | 5.02 | 5.09 | 5.09 | +0.03 (+0.59%) | 16,740,100 |
| 23 Dec 2021 | CNY | 5.02 | 5.07 | 5.01 | 5.06 | 5.06 | -0.04 (-0.78%) | 16,036,528 |
| 22 Dec 2021 | CNY | 5.17 | 5.2 | 5.08 | 5.1 | 5.1 | -0.07 (-1.35%) | 19,189,360 |
| 21 Dec 2021 | CNY | 5.09 | 5.2 | 5.05 | 5.17 | 5.17 | +0.13 (+2.58%) | 29,573,600 |
| 20 Dec 2021 | CNY | 5.03 | 5.09 | 4.98 | 5.04 | 5.04 | -0.01 (-0.20%) | 18,655,783 |
| 17 Dec 2021 | CNY | 5.01 | 5.09 | 4.97 | 5.05 | 5.05 | +0.03 (+0.60%) | 19,493,120 |
| 16 Dec 2021 | CNY | 4.96 | 5.05 | 4.96 | 5.02 | 5.02 | +0.02 (+0.40%) | 15,260,383 |
| 15 Dec 2021 | CNY | 5.08 | 5.08 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 23,079,941 |
| 14 Dec 2021 | CNY | 5.1 | 5.12 | 5.02 | 5.05 | 5.05 | -0.02 (-0.39%) | 29,458,912 |
| 13 Dec 2021 | CNY | 5.15 | 5.17 | 5.05 | 5.07 | 5.07 | -0.1 (-1.93%) | 58,192,806 |
| 10 Dec 2021 | CNY | 4.95 | 5.4 | 4.95 | 5.17 | 5.17 | +0.26 (+5.30%) | 97,133,284 |
| 9 Dec 2021 | CNY | 4.81 | 4.91 | 4.8 | 4.91 | 4.91 | +0.1 (+2.08%) | 23,490,919 |
| 8 Dec 2021 | CNY | 4.72 | 4.82 | 4.71 | 4.81 | 4.81 | +0.09 (+1.91%) | 13,263,192 |
| 7 Dec 2021 | CNY | 4.77 | 4.78 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 11,929,500 |
| 6 Dec 2021 | CNY | 4.83 | 4.84 | 4.72 | 4.74 | 4.74 | -0.09 (-1.86%) | 15,533,245 |
| 3 Dec 2021 | CNY | 4.85 | 4.86 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 10,947,100 |
| 2 Dec 2021 | CNY | 4.9 | 4.93 | 4.83 | 4.85 | 4.85 | -0.06 (-1.22%) | 14,108,339 |
| 1 Dec 2021 | CNY | 4.87 | 4.93 | 4.85 | 4.91 | 4.91 | +0.02 (+0.41%) | 17,688,509 |
| 30 Nov 2021 | CNY | 4.93 | 4.95 | 4.85 | 4.89 | 4.89 | -0.04 (-0.81%) | 13,676,344 |
| 29 Nov 2021 | CNY | 4.88 | 4.97 | 4.86 | 4.93 | 4.93 | -0.02 (-0.40%) | 16,799,275 |
| 26 Nov 2021 | CNY | 4.91 | 4.95 | 4.84 | 4.95 | 4.95 | +0.02 (+0.41%) | 19,353,172 |
| 25 Nov 2021 | CNY | 4.87 | 4.98 | 4.81 | 4.93 | 4.93 | +0.07 (+1.44%) | 27,903,894 |
| 24 Nov 2021 | CNY | 4.72 | 4.9 | 4.7 | 4.86 | 4.86 | +0.14 (+2.97%) | 32,555,456 |
| 23 Nov 2021 | CNY | 4.75 | 4.76 | 4.71 | 4.72 | 4.72 | -0.03 (-0.63%) | 11,878,119 |
| 22 Nov 2021 | CNY | 4.77 | 4.79 | 4.72 | 4.75 | 4.75 | -0.02 (-0.42%) | 11,647,480 |
| 19 Nov 2021 | CNY | 4.7 | 4.77 | 4.67 | 4.77 | 4.77 | +0.04 (+0.85%) | 13,197,637 |
