| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 3.82 | 3.83 | 3.8 | 3.81 | 3.81 | -0.01 (-0.26%) | 5,909,223 |
| 30 Dec 2021 | CNY | 3.85 | 3.86 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 6,935,900 |
| 29 Dec 2021 | CNY | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 4,701,689 |
| 28 Dec 2021 | CNY | 3.85 | 3.87 | 3.83 | 3.87 | 3.87 | +0.03 (+0.78%) | 4,322,316 |
| 27 Dec 2021 | CNY | 3.82 | 3.86 | 3.79 | 3.84 | 3.84 | +0.01 (+0.26%) | 5,097,999 |
| 24 Dec 2021 | CNY | 3.91 | 3.91 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 11,197,283 |
| 23 Dec 2021 | CNY | 3.9 | 3.91 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 6,669,959 |
| 22 Dec 2021 | CNY | 3.97 | 3.97 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 11,210,578 |
| 21 Dec 2021 | CNY | 3.86 | 3.97 | 3.86 | 3.94 | 3.94 | +0.06 (+1.55%) | 17,312,993 |
| 20 Dec 2021 | CNY | 3.96 | 3.97 | 3.88 | 3.88 | 3.88 | -0.09 (-2.27%) | 11,005,934 |
| 17 Dec 2021 | CNY | 4.02 | 4.04 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 8,666,625 |
| 16 Dec 2021 | CNY | 3.89 | 4.03 | 3.86 | 4 | 4 | +0.14 (+3.63%) | 16,499,011 |
| 15 Dec 2021 | CNY | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 5,723,641 |
| 14 Dec 2021 | CNY | 3.88 | 3.9 | 3.83 | 3.86 | 3.86 | -0.04 (-1.03%) | 8,150,253 |
| 13 Dec 2021 | CNY | 3.9 | 3.99 | 3.84 | 3.9 | 3.9 | +0.01 (+0.26%) | 10,423,477 |
| 10 Dec 2021 | CNY | 3.79 | 3.9 | 3.78 | 3.89 | 3.89 | +0.09 (+2.37%) | 11,839,958 |
| 9 Dec 2021 | CNY | 3.79 | 3.81 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 5,390,042 |
| 8 Dec 2021 | CNY | 3.79 | 3.81 | 3.73 | 3.81 | 3.81 | +0.02 (+0.53%) | 7,098,435 |
| 7 Dec 2021 | CNY | 3.82 | 3.85 | 3.76 | 3.79 | 3.79 | -0.04 (-1.04%) | 7,817,676 |
| 6 Dec 2021 | CNY | 3.86 | 3.9 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 6,691,000 |
| 3 Dec 2021 | CNY | 3.73 | 3.9 | 3.73 | 3.85 | 3.85 | +0.1 (+2.67%) | 10,653,558 |
| 2 Dec 2021 | CNY | 3.83 | 3.84 | 3.73 | 3.75 | 3.75 | -0.09 (-2.34%) | 8,729,996 |
| 1 Dec 2021 | CNY | 3.81 | 3.84 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 5,704,318 |
| 30 Nov 2021 | CNY | 3.83 | 3.85 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 5,777,715 |
| 29 Nov 2021 | CNY | 3.83 | 3.87 | 3.8 | 3.83 | 3.83 | -0.06 (-1.54%) | 8,453,700 |
| 26 Nov 2021 | CNY | 3.78 | 3.92 | 3.78 | 3.89 | 3.89 | +0.1 (+2.64%) | 10,657,807 |
| 25 Nov 2021 | CNY | 3.8 | 3.83 | 3.79 | 3.79 | 3.79 | -0.03 (-0.79%) | 5,152,965 |
| 24 Nov 2021 | CNY | 3.84 | 3.84 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 3,589,315 |
| 23 Nov 2021 | CNY | 3.81 | 3.84 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 3,959,211 |
| 22 Nov 2021 | CNY | 3.86 | 3.86 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 6,068,768 |
