| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 3.64 | 3.7 | 3.57 | 3.59 | 3.59 | -0.04 (-1.10%) | 7,404,128 |
| 29 Dec 2021 | CNY | 3.58 | 3.64 | 3.49 | 3.63 | 3.63 | +0.05 (+1.40%) | 10,301,292 |
| 28 Dec 2021 | CNY | 3.57 | 3.66 | 3.54 | 3.58 | 3.58 | -0.06 (-1.65%) | 11,320,780 |
| 27 Dec 2021 | CNY | 3.55 | 3.72 | 3.51 | 3.64 | 3.64 | +0.07 (+1.96%) | 17,365,920 |
| 24 Dec 2021 | CNY | 3.5 | 3.78 | 3.5 | 3.57 | 3.57 | +0.1 (+2.88%) | 24,569,023 |
| 23 Dec 2021 | CNY | 3.54 | 3.56 | 3.47 | 3.47 | 3.47 | -0.27 (-7.22%) | 33,271,890 |
| 22 Dec 2021 | CNY | 4.2 | 4.22 | 3.73 | 3.74 | 3.74 | -0.1 (-2.60%) | 55,059,002 |
| 21 Dec 2021 | CNY | 3.49 | 3.84 | 3.49 | 3.84 | 3.84 | +0.35 (+10.03%) | 9,047,376 |
| 20 Dec 2021 | CNY | 3.46 | 3.52 | 3.43 | 3.49 | 3.49 | +0.03 (+0.87%) | 5,716,800 |
| 17 Dec 2021 | CNY | 3.51 | 3.51 | 3.42 | 3.46 | 3.46 | -0.04 (-1.14%) | 6,184,244 |
| 16 Dec 2021 | CNY | 3.39 | 3.52 | 3.37 | 3.5 | 3.5 | +0.12 (+3.55%) | 8,705,033 |
| 15 Dec 2021 | CNY | 3.36 | 3.45 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 5,977,617 |
| 14 Dec 2021 | CNY | 3.31 | 3.37 | 3.26 | 3.36 | 3.36 | +0.05 (+1.51%) | 4,858,460 |
| 13 Dec 2021 | CNY | 3.33 | 3.36 | 3.28 | 3.31 | 3.31 | -0.01 (-0.30%) | 4,160,880 |
| 10 Dec 2021 | CNY | 3.3 | 3.33 | 3.28 | 3.32 | 3.32 | +0.02 (+0.61%) | 2,803,560 |
| 9 Dec 2021 | CNY | 3.28 | 3.31 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 2,567,800 |
| 8 Dec 2021 | CNY | 3.3 | 3.32 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 2,786,180 |
| 7 Dec 2021 | CNY | 3.29 | 3.34 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 3,795,900 |
| 6 Dec 2021 | CNY | 3.31 | 3.37 | 3.27 | 3.29 | 3.29 | -0.07 (-2.08%) | 4,695,360 |
| 3 Dec 2021 | CNY | 3.3 | 3.43 | 3.29 | 3.36 | 3.36 | +0.07 (+2.13%) | 6,085,913 |
| 2 Dec 2021 | CNY | 3.3 | 3.34 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 4,406,000 |
| 1 Dec 2021 | CNY | 3.25 | 3.31 | 3.22 | 3.31 | 3.31 | +0.07 (+2.16%) | 4,906,042 |
| 30 Nov 2021 | CNY | 3.21 | 3.25 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 3,247,740 |
| 29 Nov 2021 | CNY | 3.23 | 3.23 | 3.16 | 3.2 | 3.2 | -0.03 (-0.93%) | 2,690,300 |
| 26 Nov 2021 | CNY | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -0.04 (-1.22%) | 2,419,000 |
| 25 Nov 2021 | CNY | 3.26 | 3.32 | 3.26 | 3.27 | 3.27 | +0.01 (+0.31%) | 2,555,100 |
| 24 Nov 2021 | CNY | 3.25 | 3.28 | 3.24 | 3.26 | 3.26 | +0.01 (+0.31%) | 2,586,462 |
| 23 Nov 2021 | CNY | 3.26 | 3.29 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 3,046,560 |
| 22 Nov 2021 | CNY | 3.29 | 3.3 | 3.26 | 3.26 | 3.26 | -0.02 (-0.61%) | 2,074,717 |
| 19 Nov 2021 | CNY | 3.26 | 3.29 | 3.23 | 3.28 | 3.28 | +0.02 (+0.61%) | 2,250,420 |
