| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 2.933 | 2.982 | 2.92 | 2.95 | 2.95 | +0.017 (+0.58%) | 21,710,719 |
| 24 Dec 2021 | CNY | 3.078 | 3.078 | 2.913 | 2.933 | 2.933 | -0.132 (-4.31%) | 34,463,401 |
| 23 Dec 2021 | CNY | 3.066 | 3.085 | 3.047 | 3.065 | 3.065 | -0.01 (-0.33%) | 14,979,600 |
| 22 Dec 2021 | CNY | 3.08 | 3.1 | 3.059 | 3.075 | 3.075 | +0.024 (+0.79%) | 15,656,402 |
| 21 Dec 2021 | CNY | 3.025 | 3.081 | 3.009 | 3.051 | 3.051 | +0.011 (+0.36%) | 20,658,300 |
| 20 Dec 2021 | CNY | 3.167 | 3.169 | 3.03 | 3.04 | 3.04 | -0.13 (-4.10%) | 27,409,705 |
| 17 Dec 2021 | CNY | 3.235 | 3.24 | 3.168 | 3.17 | 3.17 | -0.07 (-2.16%) | 25,354,245 |
| 16 Dec 2021 | CNY | 3.252 | 3.266 | 3.212 | 3.24 | 3.24 | -0.005 (-0.15%) | 18,909,100 |
| 15 Dec 2021 | CNY | 3.267 | 3.304 | 3.239 | 3.245 | 3.245 | -0.031 (-0.95%) | 16,976,200 |
| 14 Dec 2021 | CNY | 3.312 | 3.316 | 3.267 | 3.276 | 3.276 | -0.043 (-1.30%) | 18,972,800 |
| 13 Dec 2021 | CNY | 3.341 | 3.355 | 3.288 | 3.319 | 3.319 | -0.035 (-1.04%) | 22,482,200 |
| 10 Dec 2021 | CNY | 3.305 | 3.36 | 3.273 | 3.354 | 3.354 | +0.04 (+1.21%) | 25,915,205 |
| 9 Dec 2021 | CNY | 3.314 | 3.32 | 3.283 | 3.314 | 3.314 | 0.0 (0.0%) | 15,552,700 |
| 8 Dec 2021 | CNY | 3.276 | 3.32 | 3.265 | 3.314 | 3.314 | +0.067 (+2.06%) | 26,450,305 |
| 7 Dec 2021 | CNY | 3.349 | 3.363 | 3.206 | 3.247 | 3.247 | -0.09 (-2.70%) | 35,986,901 |
| 6 Dec 2021 | CNY | 3.414 | 3.425 | 3.329 | 3.337 | 3.337 | -0.087 (-2.54%) | 24,906,770 |
| 3 Dec 2021 | CNY | 3.427 | 3.445 | 3.392 | 3.424 | 3.424 | -0.006 (-0.17%) | 16,061,500 |
| 2 Dec 2021 | CNY | 3.414 | 3.455 | 3.401 | 3.43 | 3.43 | +0.016 (+0.47%) | 17,757,169 |
| 1 Dec 2021 | CNY | 3.439 | 3.468 | 3.379 | 3.414 | 3.414 | -0.024 (-0.70%) | 18,686,400 |
| 30 Nov 2021 | CNY | 3.46 | 3.475 | 3.415 | 3.438 | 3.438 | -0.016 (-0.46%) | 19,498,631 |
| 29 Nov 2021 | CNY | 3.36 | 3.477 | 3.341 | 3.454 | 3.454 | +0.057 (+1.68%) | 23,781,607 |
| 26 Nov 2021 | CNY | 3.329 | 3.421 | 3.329 | 3.397 | 3.397 | +0.051 (+1.52%) | 20,977,700 |
| 25 Nov 2021 | CNY | 3.361 | 3.368 | 3.319 | 3.346 | 3.346 | -0.015 (-0.45%) | 15,455,022 |
| 24 Nov 2021 | CNY | 3.4 | 3.436 | 3.349 | 3.361 | 3.361 | -0.045 (-1.32%) | 22,766,123 |
| 23 Nov 2021 | CNY | 3.422 | 3.422 | 3.368 | 3.406 | 3.406 | -0.015 (-0.44%) | 21,493,503 |
| 22 Nov 2021 | CNY | 3.281 | 3.422 | 3.281 | 3.421 | 3.421 | +0.156 (+4.78%) | 34,724,600 |
| 19 Nov 2021 | CNY | 3.26 | 3.29 | 3.235 | 3.265 | 3.265 | +0.014 (+0.43%) | 20,734,600 |
| 18 Nov 2021 | CNY | 3.258 | 3.287 | 3.21 | 3.251 | 3.251 | -0.011 (-0.34%) | 19,694,100 |
| 17 Nov 2021 | CNY | 3.245 | 3.288 | 3.241 | 3.262 | 3.262 | +0.043 (+1.34%) | 20,829,402 |
| 16 Nov 2021 | CNY | 3.262 | 3.273 | 3.211 | 3.219 | 3.219 | -0.043 (-1.32%) | 21,838,402 |
