| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.24 | 4.38 | 4.12 | 4.34 | 4.34 | +0.05 (+1.17%) | 35,760,281 |
| 7 Jan 2022 | CNY | 4.4 | 4.51 | 4.26 | 4.29 | 4.29 | -0.1 (-2.28%) | 50,316,003 |
| 6 Jan 2022 | CNY | 4.41 | 4.43 | 4.33 | 4.39 | 4.39 | -0.05 (-1.13%) | 43,421,041 |
| 5 Jan 2022 | CNY | 4.45 | 4.54 | 4.38 | 4.44 | 4.44 | -0.04 (-0.89%) | 53,622,505 |
| 4 Jan 2022 | CNY | 4.2 | 4.51 | 4.18 | 4.48 | 4.48 | +0.29 (+6.92%) | 77,244,714 |
| 31 Dec 2021 | CNY | 4.37 | 4.4 | 4.19 | 4.19 | 4.19 | -0.1 (-2.33%) | 38,878,256 |
| 30 Dec 2021 | CNY | 4.18 | 4.4 | 4.16 | 4.29 | 4.29 | +0.09 (+2.14%) | 42,295,473 |
| 29 Dec 2021 | CNY | 4.17 | 4.31 | 4.07 | 4.2 | 4.2 | +0.03 (+0.72%) | 40,029,223 |
| 28 Dec 2021 | CNY | 4.15 | 4.22 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 27,918,782 |
| 27 Dec 2021 | CNY | 4.16 | 4.22 | 4.08 | 4.15 | 4.15 | -0.03 (-0.72%) | 31,167,399 |
| 24 Dec 2021 | CNY | 4.39 | 4.39 | 4.14 | 4.18 | 4.18 | -0.11 (-2.56%) | 41,763,305 |
| 23 Dec 2021 | CNY | 4.42 | 4.43 | 4.28 | 4.29 | 4.29 | -0.16 (-3.60%) | 48,376,132 |
| 22 Dec 2021 | CNY | 4.33 | 4.5 | 4.31 | 4.45 | 4.45 | +0.13 (+3.01%) | 78,853,171 |
| 21 Dec 2021 | CNY | 4.09 | 4.39 | 4.09 | 4.32 | 4.32 | +0.24 (+5.88%) | 72,775,145 |
| 20 Dec 2021 | CNY | 4.17 | 4.22 | 4.06 | 4.08 | 4.08 | -0.14 (-3.32%) | 32,285,835 |
| 17 Dec 2021 | CNY | 4.19 | 4.27 | 4.12 | 4.22 | 4.22 | +0.01 (+0.24%) | 39,713,414 |
| 16 Dec 2021 | CNY | 4.17 | 4.26 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 37,418,244 |
| 15 Dec 2021 | CNY | 4.18 | 4.35 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 45,767,240 |
| 14 Dec 2021 | CNY | 4.05 | 4.25 | 4.04 | 4.18 | 4.18 | +0.09 (+2.20%) | 51,335,487 |
| 13 Dec 2021 | CNY | 4.08 | 4.18 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 37,965,237 |
| 10 Dec 2021 | CNY | 4.12 | 4.22 | 4.09 | 4.1 | 4.1 | -0.1 (-2.38%) | 60,591,230 |
| 9 Dec 2021 | CNY | 3.96 | 4.34 | 3.96 | 4.2 | 4.2 | +0.25 (+6.33%) | 91,798,270 |
| 8 Dec 2021 | CNY | 3.93 | 3.98 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 27,073,782 |
| 7 Dec 2021 | CNY | 3.94 | 3.96 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 30,001,193 |
| 6 Dec 2021 | CNY | 4.03 | 4.06 | 3.9 | 3.93 | 3.93 | -0.14 (-3.44%) | 41,297,543 |
| 3 Dec 2021 | CNY | 4.14 | 4.18 | 4.05 | 4.07 | 4.07 | -0.17 (-4.01%) | 54,440,816 |
| 2 Dec 2021 | CNY | 4.22 | 4.44 | 4.17 | 4.24 | 4.24 | +0.03 (+0.71%) | 95,645,380 |
| 1 Dec 2021 | CNY | 4.07 | 4.29 | 4.05 | 4.21 | 4.21 | +0.1 (+2.43%) | 57,121,448 |
| 30 Nov 2021 | CNY | 4.15 | 4.19 | 4.02 | 4.11 | 4.11 | +0.05 (+1.23%) | 50,392,438 |
| 29 Nov 2021 | CNY | 3.95 | 4.29 | 3.92 | 4.06 | 4.06 | +0.05 (+1.25%) | 59,603,814 |
