| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 4.45 | 4.57 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 13,603,834 |
| 29 Dec 2021 | CNY | 4.52 | 4.54 | 4.42 | 4.49 | 4.49 | -0.02 (-0.44%) | 13,185,274 |
| 28 Dec 2021 | CNY | 4.33 | 4.6 | 4.3 | 4.51 | 4.51 | +0.19 (+4.40%) | 22,193,275 |
| 27 Dec 2021 | CNY | 4.35 | 4.4 | 4.26 | 4.32 | 4.32 | -0.07 (-1.59%) | 14,393,012 |
| 24 Dec 2021 | CNY | 4.74 | 4.78 | 4.39 | 4.39 | 4.39 | -0.35 (-7.38%) | 28,895,949 |
| 23 Dec 2021 | CNY | 4.78 | 4.82 | 4.71 | 4.74 | 4.74 | +0.02 (+0.42%) | 16,038,071 |
| 22 Dec 2021 | CNY | 4.83 | 4.85 | 4.69 | 4.72 | 4.72 | -0.07 (-1.46%) | 13,819,876 |
| 21 Dec 2021 | CNY | 4.57 | 4.81 | 4.57 | 4.79 | 4.79 | +0.23 (+5.04%) | 20,229,311 |
| 20 Dec 2021 | CNY | 4.69 | 4.74 | 4.5 | 4.56 | 4.56 | -0.1 (-2.15%) | 12,207,500 |
| 17 Dec 2021 | CNY | 4.74 | 4.78 | 4.64 | 4.66 | 4.66 | -0.08 (-1.69%) | 11,739,000 |
| 16 Dec 2021 | CNY | 4.73 | 4.78 | 4.7 | 4.74 | 4.74 | 0.0 (0.0%) | 10,472,220 |
| 15 Dec 2021 | CNY | 4.79 | 4.89 | 4.68 | 4.74 | 4.74 | -0.01 (-0.21%) | 19,660,450 |
| 14 Dec 2021 | CNY | 4.74 | 4.78 | 4.69 | 4.75 | 4.75 | -0.03 (-0.63%) | 13,692,219 |
| 13 Dec 2021 | CNY | 4.75 | 4.81 | 4.68 | 4.78 | 4.78 | +0.04 (+0.84%) | 19,156,738 |
| 10 Dec 2021 | CNY | 4.58 | 4.8 | 4.53 | 4.74 | 4.74 | +0.13 (+2.82%) | 24,666,049 |
| 9 Dec 2021 | CNY | 4.65 | 4.82 | 4.58 | 4.61 | 4.61 | +0.01 (+0.22%) | 16,606,228 |
| 8 Dec 2021 | CNY | 4.47 | 4.75 | 4.45 | 4.6 | 4.6 | +0.14 (+3.14%) | 17,745,345 |
| 7 Dec 2021 | CNY | 4.65 | 4.69 | 4.41 | 4.46 | 4.46 | -0.18 (-3.88%) | 15,326,104 |
| 6 Dec 2021 | CNY | 4.77 | 4.77 | 4.58 | 4.64 | 4.64 | -0.13 (-2.73%) | 18,343,881 |
| 3 Dec 2021 | CNY | 4.86 | 4.96 | 4.74 | 4.77 | 4.77 | -0.15 (-3.05%) | 28,635,600 |
| 2 Dec 2021 | CNY | 4.78 | 5.14 | 4.7 | 4.92 | 4.92 | +0.1 (+2.07%) | 45,831,613 |
| 1 Dec 2021 | CNY | 4.73 | 4.94 | 4.68 | 4.82 | 4.82 | +0.09 (+1.90%) | 38,696,994 |
| 30 Nov 2021 | CNY | 4.55 | 4.75 | 4.52 | 4.73 | 4.73 | +0.23 (+5.11%) | 29,897,503 |
| 29 Nov 2021 | CNY | 4.42 | 4.57 | 4.34 | 4.5 | 4.5 | +0.06 (+1.35%) | 14,030,644 |
| 26 Nov 2021 | CNY | 4.54 | 4.54 | 4.39 | 4.44 | 4.44 | -0.09 (-1.99%) | 9,342,629 |
| 25 Nov 2021 | CNY | 4.59 | 4.6 | 4.49 | 4.53 | 4.53 | -0.06 (-1.31%) | 7,634,139 |
| 24 Nov 2021 | CNY | 4.65 | 4.67 | 4.53 | 4.59 | 4.59 | -0.03 (-0.65%) | 7,881,927 |
| 23 Nov 2021 | CNY | 4.59 | 4.69 | 4.53 | 4.62 | 4.62 | +0.03 (+0.65%) | 9,530,125 |
| 22 Nov 2021 | CNY | 4.6 | 4.62 | 4.51 | 4.59 | 4.59 | +0.02 (+0.44%) | 10,215,246 |
| 19 Nov 2021 | CNY | 4.52 | 4.61 | 4.44 | 4.57 | 4.57 | +0.08 (+1.78%) | 12,124,916 |
