| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 4.08 | 4.15 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 106,555,995 |
| 18 Jan 2022 | CNY | 4.16 | 4.21 | 4.06 | 4.08 | 4.08 | -0.11 (-2.63%) | 157,362,278 |
| 17 Jan 2022 | CNY | 4.3 | 4.3 | 4.12 | 4.19 | 4.19 | -0.13 (-3.01%) | 160,179,190 |
| 14 Jan 2022 | CNY | 4.3 | 4.39 | 4.25 | 4.32 | 4.32 | +0.02 (+0.47%) | 144,453,101 |
| 13 Jan 2022 | CNY | 4.44 | 4.49 | 4.28 | 4.3 | 4.3 | -0.14 (-3.15%) | 202,273,422 |
| 12 Jan 2022 | CNY | 4.48 | 4.51 | 4.37 | 4.44 | 4.44 | 0.0 (0.0%) | 163,874,588 |
| 11 Jan 2022 | CNY | 4.7 | 4.7 | 4.39 | 4.44 | 4.44 | -0.26 (-5.53%) | 274,623,888 |
| 10 Jan 2022 | CNY | 4.75 | 4.99 | 4.66 | 4.7 | 4.7 | -0.17 (-3.49%) | 243,186,071 |
| 7 Jan 2022 | CNY | 4.69 | 5.09 | 4.53 | 4.87 | 4.87 | +0.1 (+2.10%) | 358,575,796 |
| 6 Jan 2022 | CNY | 4.93 | 5.27 | 4.71 | 4.77 | 4.77 | -0.46 (-8.80%) | 395,679,859 |
| 5 Jan 2022 | CNY | 4.9 | 5.44 | 4.57 | 5.23 | 5.23 | +0.15 (+2.95%) | 585,297,370 |
| 4 Jan 2022 | CNY | 5.3 | 5.66 | 4.94 | 5.08 | 5.08 | -0.07 (-1.36%) | 626,680,542 |
| 31 Dec 2021 | CNY | 4.58 | 5.15 | 4.45 | 5.15 | 5.15 | +0.47 (+10.04%) | 333,891,597 |
| 30 Dec 2021 | CNY | 4.26 | 4.69 | 4.12 | 4.68 | 4.68 | +0.42 (+9.86%) | 601,245,790 |
| 29 Dec 2021 | CNY | 3.75 | 4.26 | 3.75 | 4.26 | 4.26 | +0.39 (+10.08%) | 400,373,465 |
| 28 Dec 2021 | CNY | 3.94 | 4.09 | 3.84 | 3.87 | 3.87 | +0.15 (+4.03%) | 492,089,869 |
| 27 Dec 2021 | CNY | 3.68 | 3.72 | 3.54 | 3.72 | 3.72 | +0.34 (+10.06%) | 160,811,625 |
| 24 Dec 2021 | CNY | 3.47 | 3.52 | 3.35 | 3.38 | 3.38 | -0.11 (-3.15%) | 97,053,920 |
| 23 Dec 2021 | CNY | 3.47 | 3.56 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 90,701,369 |
| 22 Dec 2021 | CNY | 3.6 | 3.6 | 3.45 | 3.5 | 3.5 | -0.11 (-3.05%) | 132,103,553 |
| 21 Dec 2021 | CNY | 3.58 | 3.63 | 3.46 | 3.61 | 3.61 | +0.05 (+1.40%) | 125,473,917 |
| 20 Dec 2021 | CNY | 3.47 | 3.73 | 3.45 | 3.56 | 3.56 | +0.09 (+2.59%) | 186,468,580 |
| 17 Dec 2021 | CNY | 3.4 | 3.59 | 3.39 | 3.47 | 3.47 | +0.02 (+0.58%) | 138,434,470 |
| 16 Dec 2021 | CNY | 3.35 | 3.53 | 3.32 | 3.45 | 3.45 | +0.13 (+3.92%) | 138,550,870 |
| 15 Dec 2021 | CNY | 3.38 | 3.4 | 3.31 | 3.32 | 3.32 | -0.06 (-1.78%) | 84,484,044 |
| 14 Dec 2021 | CNY | 3.44 | 3.45 | 3.37 | 3.38 | 3.38 | -0.08 (-2.31%) | 107,615,245 |
| 13 Dec 2021 | CNY | 3.25 | 3.54 | 3.21 | 3.46 | 3.46 | +0.24 (+7.45%) | 210,007,994 |
| 10 Dec 2021 | CNY | 3.18 | 3.23 | 3.15 | 3.22 | 3.22 | +0.01 (+0.31%) | 60,195,246 |
| 9 Dec 2021 | CNY | 3.21 | 3.25 | 3.18 | 3.21 | 3.21 | -0.03 (-0.93%) | 62,898,324 |
| 8 Dec 2021 | CNY | 3.2 | 3.31 | 3.2 | 3.24 | 3.24 | +0.03 (+0.93%) | 69,987,852 |
