| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 3.91 | 4.04 | 3.87 | 3.97 | 3.97 | +0.03 (+0.76%) | 47,766,267 |
| 7 Jan 2022 | CNY | 4.02 | 4.16 | 3.94 | 3.94 | 3.94 | -0.11 (-2.72%) | 61,980,929 |
| 6 Jan 2022 | CNY | 4.03 | 4.09 | 3.98 | 4.05 | 4.05 | -0.01 (-0.25%) | 47,654,158 |
| 5 Jan 2022 | CNY | 4.03 | 4.11 | 3.96 | 4.06 | 4.06 | +0.01 (+0.25%) | 69,528,212 |
| 4 Jan 2022 | CNY | 3.92 | 4.09 | 3.92 | 4.05 | 4.05 | +0.09 (+2.27%) | 59,935,716 |
| 31 Dec 2021 | CNY | 3.89 | 4.05 | 3.86 | 3.96 | 3.96 | +0.06 (+1.54%) | 57,293,834 |
| 30 Dec 2021 | CNY | 3.72 | 3.92 | 3.7 | 3.9 | 3.9 | +0.18 (+4.84%) | 69,269,269 |
| 29 Dec 2021 | CNY | 3.74 | 3.75 | 3.66 | 3.72 | 3.72 | -0.01 (-0.27%) | 30,166,808 |
| 28 Dec 2021 | CNY | 3.77 | 3.79 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 33,493,218 |
| 27 Dec 2021 | CNY | 3.8 | 3.81 | 3.7 | 3.75 | 3.75 | -0.05 (-1.32%) | 26,178,787 |
| 24 Dec 2021 | CNY | 3.82 | 3.87 | 3.75 | 3.8 | 3.8 | -0.04 (-1.04%) | 37,872,181 |
| 23 Dec 2021 | CNY | 3.92 | 3.92 | 3.81 | 3.84 | 3.84 | -0.11 (-2.78%) | 49,199,011 |
| 22 Dec 2021 | CNY | 3.89 | 3.99 | 3.84 | 3.95 | 3.95 | +0.06 (+1.54%) | 63,111,313 |
| 21 Dec 2021 | CNY | 3.79 | 3.92 | 3.77 | 3.89 | 3.89 | +0.08 (+2.10%) | 51,727,608 |
| 20 Dec 2021 | CNY | 3.79 | 3.97 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 52,683,189 |
| 17 Dec 2021 | CNY | 3.75 | 3.86 | 3.7 | 3.8 | 3.8 | +0.03 (+0.80%) | 44,897,897 |
| 16 Dec 2021 | CNY | 3.76 | 3.8 | 3.7 | 3.77 | 3.77 | +0.02 (+0.53%) | 39,018,511 |
| 15 Dec 2021 | CNY | 3.8 | 3.87 | 3.74 | 3.75 | 3.75 | -0.08 (-2.09%) | 49,068,711 |
| 14 Dec 2021 | CNY | 3.77 | 3.93 | 3.76 | 3.83 | 3.83 | +0.08 (+2.13%) | 75,301,336 |
| 13 Dec 2021 | CNY | 3.61 | 3.8 | 3.6 | 3.75 | 3.75 | +0.08 (+2.18%) | 72,826,911 |
| 10 Dec 2021 | CNY | 3.44 | 3.77 | 3.41 | 3.67 | 3.67 | +0.23 (+6.69%) | 94,330,765 |
| 9 Dec 2021 | CNY | 3.4 | 3.49 | 3.38 | 3.44 | 3.44 | +0.03 (+0.88%) | 34,459,327 |
| 8 Dec 2021 | CNY | 3.39 | 3.43 | 3.36 | 3.41 | 3.41 | 0.0 (0.0%) | 22,093,217 |
| 7 Dec 2021 | CNY | 3.36 | 3.45 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 36,150,625 |
| 6 Dec 2021 | CNY | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | -0.05 (-1.47%) | 17,538,676 |
| 3 Dec 2021 | CNY | 3.38 | 3.41 | 3.36 | 3.4 | 3.4 | +0.03 (+0.89%) | 17,703,737 |
| 2 Dec 2021 | CNY | 3.4 | 3.41 | 3.36 | 3.37 | 3.37 | -0.05 (-1.46%) | 20,140,993 |
| 1 Dec 2021 | CNY | 3.36 | 3.43 | 3.32 | 3.42 | 3.42 | +0.07 (+2.09%) | 26,172,552 |
| 30 Nov 2021 | CNY | 3.34 | 3.39 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 21,667,565 |
| 29 Nov 2021 | CNY | 3.35 | 3.37 | 3.32 | 3.34 | 3.34 | -0.05 (-1.47%) | 22,441,559 |
