| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.66 | 4.77 | 4.59 | 4.7 | 4.7 | +0.09 (+1.95%) | 6,141,500 |
| 7 Jan 2022 | CNY | 4.76 | 4.82 | 4.61 | 4.61 | 4.61 | -0.2 (-4.16%) | 6,955,516 |
| 6 Jan 2022 | CNY | 4.67 | 4.84 | 4.64 | 4.81 | 4.81 | +0.14 (+3.00%) | 8,731,301 |
| 5 Jan 2022 | CNY | 4.99 | 4.99 | 4.62 | 4.67 | 4.67 | -0.21 (-4.30%) | 9,301,200 |
| 4 Jan 2022 | CNY | 4.72 | 4.97 | 4.67 | 4.88 | 4.88 | +0.16 (+3.39%) | 11,097,300 |
| 31 Dec 2021 | CNY | 4.64 | 4.78 | 4.62 | 4.72 | 4.72 | +0.03 (+0.64%) | 8,766,777 |
| 30 Dec 2021 | CNY | 4.58 | 4.75 | 4.52 | 4.69 | 4.69 | +0.11 (+2.40%) | 9,352,600 |
| 29 Dec 2021 | CNY | 4.55 | 4.7 | 4.45 | 4.58 | 4.58 | +0.08 (+1.78%) | 6,663,921 |
| 28 Dec 2021 | CNY | 4.56 | 4.62 | 4.42 | 4.5 | 4.5 | -0.1 (-2.17%) | 8,435,693 |
| 27 Dec 2021 | CNY | 4.52 | 4.64 | 4.4 | 4.6 | 4.6 | +0.24 (+5.50%) | 13,500,729 |
| 24 Dec 2021 | CNY | 4.32 | 4.48 | 4.27 | 4.36 | 4.36 | +0.03 (+0.69%) | 7,653,888 |
| 23 Dec 2021 | CNY | 4.33 | 4.34 | 4.3 | 4.33 | 4.33 | -0.07 (-1.59%) | 4,333,501 |
| 22 Dec 2021 | CNY | 4.37 | 4.4 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 4,329,575 |
| 21 Dec 2021 | CNY | 4.21 | 4.39 | 4.21 | 4.36 | 4.36 | +0.16 (+3.81%) | 6,270,017 |
| 20 Dec 2021 | CNY | 4.2 | 4.27 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 4,680,272 |
| 17 Dec 2021 | CNY | 4.19 | 4.2 | 4.15 | 4.18 | 4.18 | -0.01 (-0.24%) | 1,983,900 |
| 16 Dec 2021 | CNY | 4.16 | 4.19 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,836,850 |
| 15 Dec 2021 | CNY | 4.11 | 4.19 | 4.11 | 4.17 | 4.17 | +0.06 (+1.46%) | 3,564,621 |
| 14 Dec 2021 | CNY | 4.06 | 4.12 | 4.03 | 4.11 | 4.11 | +0.05 (+1.23%) | 2,576,800 |
| 13 Dec 2021 | CNY | 4.07 | 4.12 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 3,950,200 |
| 10 Dec 2021 | CNY | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 3,153,066 |
| 9 Dec 2021 | CNY | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 3,857,325 |
| 8 Dec 2021 | CNY | 4.01 | 4.05 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 3,376,900 |
| 7 Dec 2021 | CNY | 4.07 | 4.07 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 3,150,588 |
| 6 Dec 2021 | CNY | 4.12 | 4.15 | 4.02 | 4.03 | 4.03 | -0.1 (-2.42%) | 3,212,588 |
| 3 Dec 2021 | CNY | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 2,037,449 |
| 2 Dec 2021 | CNY | 4.2 | 4.2 | 4.13 | 4.13 | 4.13 | -0.07 (-1.67%) | 2,280,700 |
| 1 Dec 2021 | CNY | 4.21 | 4.21 | 4.13 | 4.2 | 4.2 | 0.0 (0.0%) | 2,987,925 |
| 30 Nov 2021 | CNY | 4.09 | 4.2 | 4.08 | 4.2 | 4.2 | +0.08 (+1.94%) | 3,614,081 |
| 29 Nov 2021 | CNY | 4.08 | 4.18 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 2,783,325 |
