| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2022 | CNY | 0.448 | 0.451 | 0.447 | 0.451 | 0.451 | +0.008 (+1.81%) | 74,619,400 |
| 11 Jan 2022 | CNY | 0.447 | 0.448 | 0.443 | 0.443 | 0.443 | -0.006 (-1.34%) | 76,212,100 |
| 10 Jan 2022 | CNY | 0.446 | 0.45 | 0.44 | 0.449 | 0.449 | +0.003 (+0.67%) | 78,415,700 |
| 7 Jan 2022 | CNY | 0.449 | 0.451 | 0.446 | 0.446 | 0.446 | -0.001 (-0.22%) | 72,955,400 |
| 6 Jan 2022 | CNY | 0.448 | 0.449 | 0.442 | 0.447 | 0.447 | -0.004 (-0.89%) | 105,421,500 |
| 5 Jan 2022 | CNY | 0.459 | 0.459 | 0.45 | 0.451 | 0.451 | -0.012 (-2.59%) | 128,908,400 |
| 4 Jan 2022 | CNY | 0.456 | 0.464 | 0.454 | 0.463 | 0.463 | -8.948 (-95.08%) | 102,061,500 |
| 3 Jan 2022 | CNY | 9.4 | 9.484 | 9.4 | 9.411 | 9.411 | +8.954 (+1959.30%) | 422 |
| 31 Dec 2021 | CNY | 0.452 | 0.458 | 0.449 | 0.457 | 0.457 | +0.014 (+3.16%) | 162,157,900 |
| 30 Dec 2021 | CNY | 0.443 | 0.445 | 0.44 | 0.443 | 0.443 | -0.004 (-0.89%) | 124,063,600 |
| 29 Dec 2021 | CNY | 0.456 | 0.456 | 0.446 | 0.447 | 0.447 | -0.009 (-1.97%) | 127,214,600 |
| 28 Dec 2021 | CNY | 0.455 | 0.456 | 0.454 | 0.456 | 0.456 | +0.001 (+0.22%) | 40,816,200 |
| 27 Dec 2021 | CNY | 0.454 | 0.455 | 0.451 | 0.455 | 0.455 | -0.001 (-0.22%) | 46,067,400 |
| 24 Dec 2021 | CNY | 0.457 | 0.46 | 0.454 | 0.456 | 0.456 | -0.002 (-0.44%) | 54,973,500 |
| 23 Dec 2021 | CNY | 0.458 | 0.458 | 0.454 | 0.458 | 0.458 | 0.0 (0.0%) | 52,170,100 |
| 22 Dec 2021 | CNY | 0.462 | 0.463 | 0.458 | 0.458 | 0.458 | 0.0 (0.0%) | 69,663,300 |
| 21 Dec 2021 | CNY | 0.454 | 0.459 | 0.451 | 0.458 | 0.458 | +0.003 (+0.66%) | 122,266,900 |
| 20 Dec 2021 | CNY | 0.464 | 0.465 | 0.454 | 0.455 | 0.455 | -0.011 (-2.36%) | 172,995,400 |
| 17 Dec 2021 | CNY | 0.474 | 0.476 | 0.465 | 0.466 | 0.466 | -0.014 (-2.92%) | 141,488,400 |
| 16 Dec 2021 | CNY | 0.477 | 0.482 | 0.475 | 0.48 | 0.48 | +0.004 (+0.84%) | 74,618,700 |
| 15 Dec 2021 | CNY | 0.481 | 0.482 | 0.475 | 0.476 | 0.476 | -0.006 (-1.24%) | 83,837,100 |
| 14 Dec 2021 | CNY | 0.487 | 0.487 | 0.481 | 0.482 | 0.482 | -0.01 (-2.03%) | 67,798,300 |
| 13 Dec 2021 | CNY | 0.492 | 0.5 | 0.491 | 0.492 | 0.492 | +0.002 (+0.41%) | 86,661,700 |
| 10 Dec 2021 | CNY | 0.49 | 0.496 | 0.488 | 0.49 | 0.49 | -0.006 (-1.21%) | 106,548,400 |
| 9 Dec 2021 | CNY | 0.474 | 0.497 | 0.474 | 0.496 | 0.496 | +0.026 (+5.53%) | 252,470,400 |
| 8 Dec 2021 | CNY | 0.47 | 0.471 | 0.467 | 0.47 | 0.47 | +0.005 (+1.08%) | 60,627,800 |
| 7 Dec 2021 | CNY | 0.469 | 0.47 | 0.462 | 0.465 | 0.465 | 0.0 (0.0%) | 109,525,100 |
| 6 Dec 2021 | CNY | 0.476 | 0.479 | 0.465 | 0.465 | 0.465 | -0.018 (-3.73%) | 181,066,100 |
| 3 Dec 2021 | CNY | 0.486 | 0.486 | 0.481 | 0.483 | 0.483 | -0.003 (-0.62%) | 68,819,400 |
| 2 Dec 2021 | CNY | 0.492 | 0.494 | 0.485 | 0.486 | 0.486 | -0.01 (-2.02%) | 118,893,000 |
