| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 2.88 | 2.93 | 2.86 | 2.89 | 2.89 | -0.03 (-1.03%) | 71,253,517 |
| 29 Dec 2021 | CNY | 2.81 | 2.97 | 2.75 | 2.92 | 2.92 | +0.09 (+3.18%) | 113,215,632 |
| 28 Dec 2021 | CNY | 2.86 | 2.89 | 2.79 | 2.83 | 2.83 | +0.03 (+1.07%) | 55,248,477 |
| 27 Dec 2021 | CNY | 2.82 | 2.89 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 73,365,467 |
| 24 Dec 2021 | CNY | 2.99 | 3.02 | 2.81 | 2.81 | 2.81 | -0.17 (-5.70%) | 119,326,235 |
| 23 Dec 2021 | CNY | 3.05 | 3.08 | 2.96 | 2.98 | 2.98 | -0.07 (-2.30%) | 183,640,371 |
| 22 Dec 2021 | CNY | 3.4 | 3.49 | 3.03 | 3.05 | 3.05 | -0.24 (-7.29%) | 325,130,209 |
| 21 Dec 2021 | CNY | 2.74 | 3.29 | 2.71 | 3.29 | 3.29 | +0.55 (+20.07%) | 230,000,743 |
| 20 Dec 2021 | CNY | 2.69 | 2.78 | 2.66 | 2.74 | 2.74 | +0.03 (+1.11%) | 69,320,306 |
| 17 Dec 2021 | CNY | 2.67 | 2.73 | 2.65 | 2.71 | 2.71 | +0.03 (+1.12%) | 58,345,169 |
| 16 Dec 2021 | CNY | 2.66 | 2.72 | 2.64 | 2.68 | 2.68 | +0.02 (+0.75%) | 58,184,658 |
| 15 Dec 2021 | CNY | 2.6 | 2.67 | 2.58 | 2.66 | 2.66 | +0.06 (+2.31%) | 59,819,602 |
| 14 Dec 2021 | CNY | 2.57 | 2.63 | 2.56 | 2.6 | 2.6 | +0.02 (+0.78%) | 37,248,660 |
| 13 Dec 2021 | CNY | 2.61 | 2.62 | 2.56 | 2.58 | 2.58 | -0.02 (-0.77%) | 39,140,629 |
| 10 Dec 2021 | CNY | 2.6 | 2.62 | 2.56 | 2.6 | 2.6 | -0.01 (-0.38%) | 38,880,980 |
| 9 Dec 2021 | CNY | 2.6 | 2.63 | 2.58 | 2.61 | 2.61 | +0.01 (+0.38%) | 40,646,380 |
| 8 Dec 2021 | CNY | 2.58 | 2.62 | 2.55 | 2.6 | 2.6 | +0.01 (+0.39%) | 36,348,800 |
| 7 Dec 2021 | CNY | 2.59 | 2.63 | 2.53 | 2.59 | 2.59 | +0.03 (+1.17%) | 44,272,820 |
| 6 Dec 2021 | CNY | 2.69 | 2.69 | 2.56 | 2.56 | 2.56 | -0.11 (-4.12%) | 59,976,942 |
| 3 Dec 2021 | CNY | 2.78 | 2.83 | 2.65 | 2.67 | 2.67 | -0.13 (-4.64%) | 108,505,618 |
| 2 Dec 2021 | CNY | 2.95 | 3.03 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 138,271,463 |
| 1 Dec 2021 | CNY | 2.62 | 2.91 | 2.62 | 2.83 | 2.83 | +0.15 (+5.60%) | 152,076,763 |
| 30 Nov 2021 | CNY | 2.6 | 2.85 | 2.6 | 2.68 | 2.68 | +0.18 (+7.20%) | 114,182,105 |
| 29 Nov 2021 | CNY | 2.48 | 2.53 | 2.47 | 2.5 | 2.5 | -0.02 (-0.79%) | 24,555,293 |
| 26 Nov 2021 | CNY | 2.54 | 2.57 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 25,288,791 |
| 25 Nov 2021 | CNY | 2.6 | 2.6 | 2.54 | 2.54 | 2.54 | -0.04 (-1.55%) | 32,515,780 |
| 24 Nov 2021 | CNY | 2.56 | 2.66 | 2.51 | 2.58 | 2.58 | +0.05 (+1.98%) | 66,610,438 |
| 23 Nov 2021 | CNY | 2.51 | 2.55 | 2.49 | 2.53 | 2.53 | +0.02 (+0.80%) | 26,779,613 |
| 22 Nov 2021 | CNY | 2.5 | 2.52 | 2.47 | 2.51 | 2.51 | +0.01 (+0.40%) | 21,938,559 |
| 19 Nov 2021 | CNY | 2.5 | 2.52 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 25,850,586 |
