| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2022 | CNY | 4.66 | 4.7 | 4.43 | 4.44 | 4.44 | -0.25 (-5.33%) | 14,048,700 |
| 19 Jan 2022 | CNY | 4.54 | 4.7 | 4.51 | 4.69 | 4.69 | +0.18 (+3.99%) | 13,034,908 |
| 18 Jan 2022 | CNY | 4.71 | 4.71 | 4.5 | 4.51 | 4.51 | -0.16 (-3.43%) | 11,491,950 |
| 17 Jan 2022 | CNY | 4.45 | 4.86 | 4.44 | 4.67 | 4.67 | +0.22 (+4.94%) | 14,830,950 |
| 14 Jan 2022 | CNY | 4.66 | 4.75 | 4.43 | 4.45 | 4.45 | -0.13 (-2.84%) | 12,465,104 |
| 13 Jan 2022 | CNY | 4.56 | 4.66 | 4.56 | 4.58 | 4.58 | 0.0 (0.0%) | 6,731,301 |
| 12 Jan 2022 | CNY | 4.62 | 4.69 | 4.54 | 4.58 | 4.58 | 0.0 (0.0%) | 8,810,310 |
| 11 Jan 2022 | CNY | 4.51 | 4.73 | 4.51 | 4.58 | 4.58 | +0.04 (+0.88%) | 10,472,950 |
| 10 Jan 2022 | CNY | 4.55 | 4.59 | 4.41 | 4.54 | 4.54 | +0.01 (+0.22%) | 7,519,100 |
| 7 Jan 2022 | CNY | 4.74 | 4.77 | 4.51 | 4.53 | 4.53 | -0.24 (-5.03%) | 11,957,758 |
| 6 Jan 2022 | CNY | 4.67 | 4.78 | 4.61 | 4.77 | 4.77 | +0.07 (+1.49%) | 12,595,440 |
| 5 Jan 2022 | CNY | 4.63 | 4.95 | 4.6 | 4.7 | 4.7 | +0.07 (+1.51%) | 13,258,073 |
| 4 Jan 2022 | CNY | 4.5 | 4.69 | 4.5 | 4.63 | 4.63 | +0.11 (+2.43%) | 12,530,405 |
| 31 Dec 2021 | CNY | 4.56 | 4.59 | 4.47 | 4.52 | 4.52 | +0.01 (+0.22%) | 9,750,600 |
| 30 Dec 2021 | CNY | 4.33 | 4.58 | 4.31 | 4.51 | 4.51 | +0.19 (+4.40%) | 13,800,450 |
| 29 Dec 2021 | CNY | 4.28 | 4.37 | 4.19 | 4.32 | 4.32 | +0.02 (+0.47%) | 8,096,800 |
| 28 Dec 2021 | CNY | 4.29 | 4.37 | 4.23 | 4.3 | 4.3 | +0.04 (+0.94%) | 6,261,050 |
| 27 Dec 2021 | CNY | 4.22 | 4.31 | 4.17 | 4.26 | 4.26 | 0.0 (0.0%) | 6,306,000 |
| 24 Dec 2021 | CNY | 4.42 | 4.42 | 4.24 | 4.26 | 4.26 | -0.1 (-2.29%) | 8,570,114 |
| 23 Dec 2021 | CNY | 4.45 | 4.46 | 4.35 | 4.36 | 4.36 | -0.16 (-3.54%) | 11,031,100 |
| 22 Dec 2021 | CNY | 4.6 | 4.63 | 4.5 | 4.52 | 4.52 | -0.07 (-1.53%) | 9,407,150 |
| 21 Dec 2021 | CNY | 4.41 | 4.61 | 4.38 | 4.59 | 4.59 | +0.17 (+3.85%) | 13,265,399 |
| 20 Dec 2021 | CNY | 4.5 | 4.54 | 4.39 | 4.42 | 4.42 | -0.07 (-1.56%) | 10,412,500 |
| 17 Dec 2021 | CNY | 4.45 | 4.54 | 4.39 | 4.49 | 4.49 | +0.02 (+0.45%) | 11,236,453 |
| 16 Dec 2021 | CNY | 4.33 | 4.52 | 4.32 | 4.47 | 4.47 | +0.12 (+2.76%) | 13,322,550 |
| 15 Dec 2021 | CNY | 4.32 | 4.43 | 4.3 | 4.35 | 4.35 | +0.01 (+0.23%) | 11,049,300 |
| 14 Dec 2021 | CNY | 4.23 | 4.39 | 4.19 | 4.34 | 4.34 | +0.11 (+2.60%) | 13,168,550 |
| 13 Dec 2021 | CNY | 4.24 | 4.28 | 4.21 | 4.23 | 4.23 | -0.02 (-0.47%) | 6,485,380 |
| 10 Dec 2021 | CNY | 4.19 | 4.27 | 4.16 | 4.25 | 4.25 | +0.03 (+0.71%) | 13,189,280 |
| 9 Dec 2021 | CNY | 4.1 | 4.27 | 4.09 | 4.22 | 4.22 | +0.13 (+3.18%) | 12,875,603 |
