| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 3.3 | 3.32 | 3.24 | 3.25 | 3.25 | -0.07 (-2.11%) | 21,725,703 |
| 4 Jan 2022 | CNY | 3.27 | 3.36 | 3.24 | 3.32 | 3.32 | +0.05 (+1.53%) | 19,903,070 |
| 31 Dec 2021 | CNY | 3.2 | 3.33 | 3.18 | 3.27 | 3.27 | +0.09 (+2.83%) | 23,992,200 |
| 30 Dec 2021 | CNY | 3.16 | 3.22 | 3.15 | 3.18 | 3.18 | -0.03 (-0.93%) | 18,714,312 |
| 29 Dec 2021 | CNY | 3.23 | 3.29 | 3.19 | 3.21 | 3.21 | -0.08 (-2.43%) | 18,178,650 |
| 28 Dec 2021 | CNY | 3.33 | 3.41 | 3.28 | 3.29 | 3.29 | -0.09 (-2.66%) | 22,542,525 |
| 27 Dec 2021 | CNY | 3.23 | 3.41 | 3.08 | 3.38 | 3.38 | +0.11 (+3.36%) | 41,990,832 |
| 24 Dec 2021 | CNY | 3.46 | 3.47 | 3.25 | 3.27 | 3.27 | -0.17 (-4.94%) | 31,289,801 |
| 23 Dec 2021 | CNY | 3.4 | 3.5 | 3.4 | 3.44 | 3.44 | -0.06 (-1.71%) | 23,931,232 |
| 22 Dec 2021 | CNY | 3.55 | 3.58 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 28,402,000 |
| 21 Dec 2021 | CNY | 3.54 | 3.72 | 3.45 | 3.48 | 3.48 | +0.13 (+3.88%) | 55,837,160 |
| 20 Dec 2021 | CNY | 3.55 | 3.58 | 3.31 | 3.35 | 3.35 | -0.22 (-6.16%) | 36,046,706 |
| 17 Dec 2021 | CNY | 3.53 | 3.59 | 3.48 | 3.57 | 3.57 | +0.03 (+0.85%) | 22,613,350 |
| 16 Dec 2021 | CNY | 3.52 | 3.6 | 3.43 | 3.54 | 3.54 | +0.02 (+0.57%) | 33,812,674 |
| 15 Dec 2021 | CNY | 3.83 | 3.86 | 3.45 | 3.52 | 3.52 | -0.3 (-7.85%) | 53,822,088 |
| 14 Dec 2021 | CNY | 3.73 | 3.87 | 3.72 | 3.82 | 3.82 | +0.05 (+1.33%) | 22,425,208 |
| 13 Dec 2021 | CNY | 3.93 | 3.95 | 3.74 | 3.77 | 3.77 | -0.18 (-4.56%) | 37,909,830 |
| 10 Dec 2021 | CNY | 3.97 | 4.04 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 26,597,408 |
| 9 Dec 2021 | CNY | 3.97 | 4.02 | 3.83 | 3.98 | 3.98 | +0.01 (+0.25%) | 34,336,700 |
| 8 Dec 2021 | CNY | 3.92 | 4.13 | 3.9 | 3.97 | 3.97 | +0.02 (+0.51%) | 48,231,023 |
| 7 Dec 2021 | CNY | 3.7 | 3.97 | 3.7 | 3.95 | 3.95 | +0.19 (+5.05%) | 46,450,922 |
| 6 Dec 2021 | CNY | 4.08 | 4.15 | 3.7 | 3.76 | 3.76 | -0.14 (-3.59%) | 62,530,858 |
| 3 Dec 2021 | CNY | 3.69 | 3.94 | 3.65 | 3.9 | 3.9 | +0.19 (+5.12%) | 58,752,812 |
| 2 Dec 2021 | CNY | 3.51 | 3.74 | 3.51 | 3.71 | 3.71 | +0.17 (+4.80%) | 50,144,246 |
| 1 Dec 2021 | CNY | 3.57 | 3.6 | 3.5 | 3.54 | 3.54 | -0.06 (-1.67%) | 30,916,218 |
| 30 Nov 2021 | CNY | 3.61 | 3.68 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 28,717,618 |
| 29 Nov 2021 | CNY | 3.52 | 3.63 | 3.47 | 3.6 | 3.6 | +0.02 (+0.56%) | 25,317,650 |
| 26 Nov 2021 | CNY | 3.52 | 3.63 | 3.51 | 3.58 | 3.58 | +0.1 (+2.87%) | 27,919,550 |
| 25 Nov 2021 | CNY | 3.52 | 3.58 | 3.47 | 3.48 | 3.48 | -0.07 (-1.97%) | 23,690,282 |
| 24 Nov 2021 | CNY | 3.48 | 3.58 | 3.41 | 3.55 | 3.55 | +0.07 (+2.01%) | 29,958,718 |
