| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 2.71 | 2.71 | 2.55 | 2.58 | 2.58 | -0.13 (-4.80%) | 20,706,761 |
| 29 Dec 2021 | CNY | 2.75 | 2.75 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 4,084,250 |
| 28 Dec 2021 | CNY | 2.7 | 2.75 | 2.7 | 2.73 | 2.73 | +0.01 (+0.37%) | 3,385,503 |
| 27 Dec 2021 | CNY | 2.77 | 2.79 | 2.71 | 2.72 | 2.72 | -0.05 (-1.81%) | 5,215,768 |
| 24 Dec 2021 | CNY | 2.95 | 2.97 | 2.72 | 2.77 | 2.77 | -0.27 (-8.88%) | 15,218,651 |
| 23 Dec 2021 | CNY | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 2,992,700 |
| 22 Dec 2021 | CNY | 3.09 | 3.1 | 3.03 | 3.04 | 3.04 | -0.04 (-1.30%) | 5,300,501 |
| 21 Dec 2021 | CNY | 3.03 | 3.09 | 3.03 | 3.08 | 3.08 | +0.06 (+1.99%) | 4,428,400 |
| 20 Dec 2021 | CNY | 3 | 3.06 | 2.97 | 3.02 | 3.02 | +0.01 (+0.33%) | 5,241,222 |
| 17 Dec 2021 | CNY | 3.01 | 3.07 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 5,456,612 |
| 16 Dec 2021 | CNY | 3.04 | 3.1 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 6,297,582 |
| 15 Dec 2021 | CNY | 2.97 | 3.06 | 2.97 | 3.03 | 3.03 | +0.08 (+2.71%) | 5,710,600 |
| 14 Dec 2021 | CNY | 2.91 | 2.96 | 2.89 | 2.95 | 2.95 | +0.04 (+1.37%) | 4,574,800 |
| 13 Dec 2021 | CNY | 2.95 | 2.98 | 2.89 | 2.91 | 2.91 | -0.06 (-2.02%) | 8,338,108 |
| 10 Dec 2021 | CNY | 2.96 | 3.02 | 2.93 | 2.97 | 2.97 | +0.01 (+0.34%) | 5,552,321 |
| 9 Dec 2021 | CNY | 3.06 | 3.08 | 2.95 | 2.96 | 2.96 | -0.14 (-4.52%) | 12,611,300 |
| 8 Dec 2021 | CNY | 3.14 | 3.19 | 3.06 | 3.1 | 3.1 | -0.06 (-1.90%) | 10,672,600 |
| 7 Dec 2021 | CNY | 3.13 | 3.16 | 3.05 | 3.16 | 3.16 | +0.1 (+3.27%) | 10,648,122 |
| 6 Dec 2021 | CNY | 3.13 | 3.2 | 3.05 | 3.06 | 3.06 | -0.02 (-0.65%) | 12,414,668 |
| 3 Dec 2021 | CNY | 2.98 | 3.16 | 2.98 | 3.08 | 3.08 | +0.06 (+1.99%) | 17,706,750 |
| 2 Dec 2021 | CNY | 2.91 | 3.02 | 2.9 | 3.02 | 3.02 | +0.11 (+3.78%) | 12,862,939 |
| 1 Dec 2021 | CNY | 2.86 | 2.92 | 2.85 | 2.91 | 2.91 | +0.04 (+1.39%) | 5,485,017 |
| 30 Nov 2021 | CNY | 2.85 | 2.92 | 2.83 | 2.87 | 2.87 | +0.04 (+1.41%) | 5,725,174 |
| 29 Nov 2021 | CNY | 2.83 | 2.84 | 2.8 | 2.83 | 2.83 | -0.05 (-1.74%) | 4,977,154 |
| 26 Nov 2021 | CNY | 2.89 | 2.91 | 2.84 | 2.88 | 2.88 | +0.03 (+1.05%) | 6,837,417 |
| 25 Nov 2021 | CNY | 2.92 | 2.93 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 7,826,822 |
| 24 Nov 2021 | CNY | 2.79 | 2.93 | 2.78 | 2.9 | 2.9 | +0.12 (+4.32%) | 14,172,291 |
| 23 Nov 2021 | CNY | 2.74 | 2.81 | 2.73 | 2.78 | 2.78 | +0.06 (+2.21%) | 8,999,571 |
| 22 Nov 2021 | CNY | 2.7 | 2.73 | 2.69 | 2.72 | 2.72 | 0.0 (0.0%) | 5,309,500 |
| 19 Nov 2021 | CNY | 2.69 | 2.73 | 2.68 | 2.72 | 2.72 | +0.03 (+1.12%) | 5,525,890 |
