| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 3.02 | 3.1 | 3.01 | 3.07 | 3.07 | +0.05 (+1.66%) | 121,699,424 |
| 29 Dec 2021 | CNY | 3.1 | 3.1 | 3.02 | 3.02 | 3.02 | -0.09 (-2.89%) | 134,512,296 |
| 28 Dec 2021 | CNY | 3.16 | 3.16 | 3.07 | 3.11 | 3.11 | -0.06 (-1.89%) | 155,363,589 |
| 27 Dec 2021 | CNY | 3.17 | 3.27 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 227,448,114 |
| 24 Dec 2021 | CNY | 3.09 | 3.29 | 3.07 | 3.17 | 3.17 | +0.08 (+2.59%) | 340,353,985 |
| 23 Dec 2021 | CNY | 3.05 | 3.1 | 3.04 | 3.09 | 3.09 | +0.06 (+1.98%) | 192,366,650 |
| 22 Dec 2021 | CNY | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 115,625,169 |
| 21 Dec 2021 | CNY | 2.98 | 3.06 | 2.97 | 3.05 | 3.05 | +0.07 (+2.35%) | 148,185,494 |
| 20 Dec 2021 | CNY | 3.03 | 3.05 | 2.96 | 2.98 | 2.98 | -0.05 (-1.65%) | 113,821,767 |
| 17 Dec 2021 | CNY | 3.03 | 3.08 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 136,238,471 |
| 16 Dec 2021 | CNY | 2.99 | 3.03 | 2.98 | 3.02 | 3.02 | +0.03 (+1.00%) | 111,651,962 |
| 15 Dec 2021 | CNY | 2.93 | 3 | 2.93 | 2.99 | 2.99 | +0.05 (+1.70%) | 126,946,949 |
| 14 Dec 2021 | CNY | 2.99 | 2.99 | 2.92 | 2.94 | 2.94 | -0.06 (-2%) | 137,754,458 |
| 13 Dec 2021 | CNY | 2.97 | 3.02 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 130,633,235 |
| 10 Dec 2021 | CNY | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 106,504,250 |
| 9 Dec 2021 | CNY | 2.98 | 3.02 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 108,091,143 |
| 8 Dec 2021 | CNY | 2.99 | 3 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 82,207,790 |
| 7 Dec 2021 | CNY | 3 | 3 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 98,790,346 |
| 6 Dec 2021 | CNY | 3 | 3.06 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 144,657,036 |
| 3 Dec 2021 | CNY | 2.94 | 3.02 | 2.93 | 3 | 3 | +0.04 (+1.35%) | 156,862,899 |
| 2 Dec 2021 | CNY | 2.99 | 3.01 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 142,794,221 |
| 1 Dec 2021 | CNY | 2.9 | 2.97 | 2.89 | 2.96 | 2.96 | +0.06 (+2.07%) | 168,885,463 |
| 30 Nov 2021 | CNY | 2.89 | 2.93 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 82,579,263 |
| 29 Nov 2021 | CNY | 2.84 | 2.91 | 2.81 | 2.9 | 2.9 | +0.03 (+1.05%) | 105,237,006 |
| 26 Nov 2021 | CNY | 2.9 | 2.93 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 91,888,854 |
| 25 Nov 2021 | CNY | 2.9 | 2.92 | 2.89 | 2.91 | 2.91 | +0.02 (+0.69%) | 63,884,046 |
| 24 Nov 2021 | CNY | 2.9 | 2.91 | 2.86 | 2.89 | 2.89 | -0.02 (-0.69%) | 78,734,866 |
| 23 Nov 2021 | CNY | 2.87 | 2.93 | 2.86 | 2.91 | 2.91 | +0.04 (+1.39%) | 125,966,565 |
| 22 Nov 2021 | CNY | 2.84 | 2.91 | 2.82 | 2.87 | 2.87 | +0.05 (+1.77%) | 150,960,621 |
| 19 Nov 2021 | CNY | 2.77 | 2.83 | 2.75 | 2.82 | 2.82 | +0.04 (+1.44%) | 100,601,630 |
