| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 3.46 | 3.52 | 3.42 | 3.46 | 3.46 | -0.01 (-0.29%) | 4,120,200 |
| 29 Dec 2021 | CNY | 3.38 | 3.52 | 3.36 | 3.47 | 3.47 | +0.09 (+2.66%) | 5,716,020 |
| 28 Dec 2021 | CNY | 3.45 | 3.46 | 3.36 | 3.38 | 3.38 | -0.09 (-2.59%) | 9,805,126 |
| 27 Dec 2021 | CNY | 3.53 | 3.71 | 3.46 | 3.47 | 3.47 | -0.06 (-1.70%) | 16,488,702 |
| 24 Dec 2021 | CNY | 3.36 | 3.53 | 3.3 | 3.53 | 3.53 | +0.17 (+5.06%) | 14,901,100 |
| 23 Dec 2021 | CNY | 3.42 | 3.45 | 3.36 | 3.36 | 3.36 | -0.13 (-3.72%) | 8,927,275 |
| 22 Dec 2021 | CNY | 3.48 | 3.56 | 3.4 | 3.49 | 3.49 | +0.04 (+1.16%) | 13,041,484 |
| 21 Dec 2021 | CNY | 3.33 | 3.45 | 3.25 | 3.45 | 3.45 | +0.16 (+4.86%) | 14,820,644 |
| 20 Dec 2021 | CNY | 3.18 | 3.36 | 3.17 | 3.29 | 3.29 | +0.09 (+2.81%) | 9,722,216 |
| 17 Dec 2021 | CNY | 3.15 | 3.29 | 3.15 | 3.2 | 3.2 | +0.06 (+1.91%) | 6,682,576 |
| 16 Dec 2021 | CNY | 3.14 | 3.17 | 3.11 | 3.14 | 3.14 | 0.0 (0.0%) | 2,866,627 |
| 15 Dec 2021 | CNY | 3.1 | 3.17 | 3.08 | 3.14 | 3.14 | +0.03 (+0.96%) | 4,509,500 |
| 14 Dec 2021 | CNY | 3.11 | 3.14 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 2,928,400 |
| 13 Dec 2021 | CNY | 3.13 | 3.15 | 3.09 | 3.11 | 3.11 | -0.04 (-1.27%) | 4,424,873 |
| 10 Dec 2021 | CNY | 3.11 | 3.18 | 3.1 | 3.15 | 3.15 | +0.03 (+0.96%) | 5,024,500 |
| 9 Dec 2021 | CNY | 3.18 | 3.23 | 3.11 | 3.12 | 3.12 | -0.08 (-2.50%) | 7,844,340 |
| 8 Dec 2021 | CNY | 3.32 | 3.34 | 3.19 | 3.2 | 3.2 | -0.11 (-3.32%) | 14,667,258 |
| 7 Dec 2021 | CNY | 3.15 | 3.31 | 3.14 | 3.31 | 3.31 | +0.16 (+5.08%) | 19,138,441 |
| 6 Dec 2021 | CNY | 3.11 | 3.21 | 3.06 | 3.15 | 3.15 | +0.01 (+0.32%) | 7,750,396 |
| 3 Dec 2021 | CNY | 3.12 | 3.17 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 4,637,200 |
| 2 Dec 2021 | CNY | 3.19 | 3.3 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 9,900,150 |
| 1 Dec 2021 | CNY | 3.06 | 3.22 | 3.05 | 3.16 | 3.16 | +0.08 (+2.60%) | 8,723,261 |
| 30 Nov 2021 | CNY | 3.09 | 3.13 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 8,142,470 |
| 29 Nov 2021 | CNY | 2.94 | 3.1 | 2.92 | 3.1 | 3.1 | +0.15 (+5.08%) | 11,532,657 |
| 26 Nov 2021 | CNY | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 2,508,631 |
| 25 Nov 2021 | CNY | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | +0.01 (+0.34%) | 4,131,116 |
| 24 Nov 2021 | CNY | 2.96 | 2.97 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 4,724,961 |
| 23 Nov 2021 | CNY | 2.97 | 3 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 3,925,820 |
| 22 Nov 2021 | CNY | 2.99 | 3.01 | 2.95 | 2.97 | 2.97 | -0.04 (-1.33%) | 4,329,960 |
| 19 Nov 2021 | CNY | 2.97 | 3.02 | 2.96 | 3.01 | 3.01 | +0.04 (+1.35%) | 4,315,773 |
