| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 5.16 | 4.5 | 5 | 4.68 | 4.68 | -0.32 (-6.40%) | 90,858,310 |
| 27 Dec 2021 | CNY | 5.19 | 4.64 | 5.19 | 5 | 5 | -0.15 (-2.91%) | 109,964,990 |
| 24 Dec 2021 | CNY | 5.35 | 4.62 | 4.87 | 5.15 | 5.15 | +0.29 (+5.97%) | 147,733,850 |
| 23 Dec 2021 | CNY | 4.86 | 4.75 | 4.86 | 4.86 | 4.86 | +0.44 (+9.95%) | 100,123,690 |
| 22 Dec 2021 | CNY | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | +0.4 (+9.95%) | 12,727,240 |
| 21 Dec 2021 | CNY | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | +0.37 (+10.14%) | 17,344,880 |
| 20 Dec 2021 | CNY | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.33 (+9.94%) | 1,074,300 |
| 17 Dec 2021 | CNY | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | +0.3 (+9.93%) | 784,310 |
| 16 Dec 2021 | CNY | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
| 15 Dec 2021 | CNY | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +0.14 (+4.86%) | 1,022,800 |
| 14 Dec 2021 | CNY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | +0.14 (+5.11%) | 808,500 |
| 13 Dec 2021 | CNY | 2.74 | 2.6 | 2.64 | 2.74 | 2.74 | +0.13 (+4.98%) | 14,776,290 |
| 10 Dec 2021 | CNY | 2.61 | 2.47 | 2.5 | 2.61 | 2.61 | +0.12 (+4.82%) | 7,704,230 |
| 9 Dec 2021 | CNY | 2.57 | 2.46 | 2.5 | 2.49 | 2.49 | -0.01 (-0.40%) | 4,737,800 |
| 8 Dec 2021 | CNY | 2.62 | 2.48 | 2.59 | 2.5 | 2.5 | -0.11 (-4.21%) | 7,353,210 |
| 7 Dec 2021 | CNY | 2.64 | 2.5 | 2.6 | 2.61 | 2.61 | +0.03 (+1.16%) | 9,182,600 |
| 6 Dec 2021 | CNY | 2.68 | 2.48 | 2.54 | 2.58 | 2.58 | +0.03 (+1.18%) | 13,086,600 |
| 3 Dec 2021 | CNY | 2.56 | 2.47 | 2.53 | 2.55 | 2.55 | +0.03 (+1.19%) | 4,383,700 |
| 2 Dec 2021 | CNY | 2.58 | 2.46 | 2.47 | 2.52 | 2.52 | +0.04 (+1.61%) | 7,492,000 |
| 1 Dec 2021 | CNY | 2.49 | 2.42 | 2.43 | 2.48 | 2.48 | +0.04 (+1.64%) | 3,290,400 |
| 30 Nov 2021 | CNY | 2.48 | 2.41 | 2.42 | 2.44 | 2.44 | +0.03 (+1.24%) | 5,325,000 |
| 29 Nov 2021 | CNY | 2.43 | 2.35 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 3,004,000 |
| 26 Nov 2021 | CNY | 2.46 | 2.39 | 2.42 | 2.42 | 2.42 | -0.01 (-0.41%) | 2,019,600 |
| 25 Nov 2021 | CNY | 2.45 | 2.4 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 2,816,450 |
| 24 Nov 2021 | CNY | 2.42 | 2.37 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 4,254,850 |
| 23 Nov 2021 | CNY | 2.4 | 2.37 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 3,234,300 |
| 22 Nov 2021 | CNY | 2.46 | 2.37 | 2.42 | 2.38 | 2.38 | -0.07 (-2.86%) | 7,577,680 |
| 19 Nov 2021 | CNY | 2.48 | 2.38 | 2.4 | 2.45 | 2.45 | +0.06 (+2.51%) | 4,557,500 |
| 18 Nov 2021 | CNY | 2.44 | 2.36 | 2.4 | 2.39 | 2.39 | +0.01 (+0.42%) | 5,400,100 |
| 17 Nov 2021 | CNY | 2.45 | 2.36 | 2.45 | 2.38 | 2.38 | -0.07 (-2.86%) | 10,021,650 |
