| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.6 | 4.67 | 4.5 | 4.58 | 4.58 | -0.06 (-1.29%) | 21,833,226 |
| 7 Jan 2022 | CNY | 4.85 | 4.89 | 4.61 | 4.64 | 4.64 | -0.25 (-5.11%) | 26,282,861 |
| 6 Jan 2022 | CNY | 4.9 | 5.04 | 4.8 | 4.89 | 4.89 | -0.01 (-0.20%) | 30,052,030 |
| 5 Jan 2022 | CNY | 5.04 | 5.15 | 4.86 | 4.9 | 4.9 | -0.24 (-4.67%) | 47,799,684 |
| 4 Jan 2022 | CNY | 4.96 | 5.23 | 4.88 | 5.14 | 5.14 | +0.15 (+3.01%) | 85,101,965 |
| 31 Dec 2021 | CNY | 4.48 | 5.35 | 4.4 | 4.99 | 4.99 | +0.53 (+11.88%) | 106,818,066 |
| 30 Dec 2021 | CNY | 4.23 | 4.47 | 4.22 | 4.46 | 4.46 | +0.2 (+4.69%) | 20,958,533 |
| 29 Dec 2021 | CNY | 4.29 | 4.35 | 4.21 | 4.26 | 4.26 | -0.01 (-0.23%) | 7,922,189 |
| 28 Dec 2021 | CNY | 4.18 | 4.33 | 4.18 | 4.27 | 4.27 | +0.1 (+2.40%) | 8,288,540 |
| 27 Dec 2021 | CNY | 4.16 | 4.22 | 4.09 | 4.17 | 4.17 | +0.03 (+0.72%) | 8,760,622 |
| 24 Dec 2021 | CNY | 4.32 | 4.4 | 4.12 | 4.14 | 4.14 | -0.17 (-3.94%) | 12,019,161 |
| 23 Dec 2021 | CNY | 4.38 | 4.4 | 4.3 | 4.31 | 4.31 | -0.1 (-2.27%) | 10,845,873 |
| 22 Dec 2021 | CNY | 4.5 | 4.52 | 4.39 | 4.41 | 4.41 | -0.08 (-1.78%) | 12,626,982 |
| 21 Dec 2021 | CNY | 4.45 | 4.51 | 4.38 | 4.49 | 4.49 | +0.03 (+0.67%) | 18,117,487 |
| 20 Dec 2021 | CNY | 4.42 | 4.7 | 4.41 | 4.46 | 4.46 | +0.07 (+1.59%) | 29,051,910 |
| 17 Dec 2021 | CNY | 4.47 | 4.51 | 4.32 | 4.39 | 4.39 | -0.14 (-3.09%) | 23,390,031 |
| 16 Dec 2021 | CNY | 4.25 | 4.6 | 4.25 | 4.53 | 4.53 | +0.28 (+6.59%) | 36,342,393 |
| 15 Dec 2021 | CNY | 4.26 | 4.32 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 8,019,700 |
| 14 Dec 2021 | CNY | 4.16 | 4.38 | 4.13 | 4.28 | 4.28 | +0.14 (+3.38%) | 15,230,528 |
| 13 Dec 2021 | CNY | 4.1 | 4.15 | 4.07 | 4.14 | 4.14 | +0.02 (+0.49%) | 4,873,500 |
| 10 Dec 2021 | CNY | 4.1 | 4.17 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 5,961,269 |
| 9 Dec 2021 | CNY | 4.16 | 4.16 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 5,718,000 |
| 8 Dec 2021 | CNY | 4.15 | 4.19 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 4,763,900 |
| 7 Dec 2021 | CNY | 4.21 | 4.23 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 6,815,935 |
| 6 Dec 2021 | CNY | 4.33 | 4.33 | 4.17 | 4.2 | 4.2 | -0.13 (-3.00%) | 9,689,400 |
| 3 Dec 2021 | CNY | 4.4 | 4.44 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 8,228,093 |
| 2 Dec 2021 | CNY | 4.55 | 4.55 | 4.35 | 4.38 | 4.38 | -0.12 (-2.67%) | 9,283,457 |
| 1 Dec 2021 | CNY | 4.37 | 4.51 | 4.36 | 4.5 | 4.5 | +0.09 (+2.04%) | 11,321,500 |
| 30 Nov 2021 | CNY | 4.49 | 4.49 | 4.35 | 4.41 | 4.41 | 0.0 (0.0%) | 10,396,100 |
| 29 Nov 2021 | CNY | 4.27 | 4.45 | 4.21 | 4.41 | 4.41 | +0.13 (+3.04%) | 19,733,473 |
