| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 5.54 | 5.56 | 5.21 | 5.35 | 5.35 | -0.08 (-1.47%) | 41,202,796 |
| 6 Jan 2022 | CNY | 4.99 | 5.43 | 4.96 | 5.43 | 5.43 | +0.49 (+9.92%) | 20,344,960 |
| 5 Jan 2022 | CNY | 5.03 | 5.09 | 4.88 | 4.94 | 4.94 | -0.1 (-1.98%) | 13,441,500 |
| 4 Jan 2022 | CNY | 4.95 | 5.11 | 4.91 | 5.04 | 5.04 | +0.1 (+2.02%) | 17,359,706 |
| 31 Dec 2021 | CNY | 4.93 | 5.1 | 4.91 | 4.94 | 4.94 | +0.08 (+1.65%) | 17,000,000 |
| 30 Dec 2021 | CNY | 4.87 | 4.9 | 4.81 | 4.86 | 4.86 | 0.0 (0.0%) | 9,941,000 |
| 29 Dec 2021 | CNY | 4.87 | 4.96 | 4.8 | 4.86 | 4.86 | 0.0 (0.0%) | 12,247,787 |
| 28 Dec 2021 | CNY | 4.99 | 5.03 | 4.81 | 4.86 | 4.86 | -0.1 (-2.02%) | 17,393,200 |
| 27 Dec 2021 | CNY | 4.73 | 5.13 | 4.73 | 4.96 | 4.96 | +0.18 (+3.77%) | 26,919,845 |
| 24 Dec 2021 | CNY | 5 | 5.03 | 4.75 | 4.78 | 4.78 | -0.23 (-4.59%) | 23,154,409 |
| 23 Dec 2021 | CNY | 4.98 | 5.15 | 4.93 | 5.01 | 5.01 | -0.13 (-2.53%) | 33,442,311 |
| 22 Dec 2021 | CNY | 5.62 | 5.63 | 5.1 | 5.14 | 5.14 | -0.47 (-8.38%) | 56,156,813 |
| 21 Dec 2021 | CNY | 5.2 | 5.61 | 4.91 | 5.61 | 5.61 | +0.51 (+10.00%) | 60,429,252 |
| 20 Dec 2021 | CNY | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.46 (+9.91%) | 20,979,910 |
| 17 Dec 2021 | CNY | 4.6 | 4.7 | 4.53 | 4.64 | 4.64 | +0.04 (+0.87%) | 10,438,961 |
| 16 Dec 2021 | CNY | 4.49 | 4.62 | 4.49 | 4.6 | 4.6 | +0.11 (+2.45%) | 11,267,255 |
| 15 Dec 2021 | CNY | 4.43 | 4.53 | 4.41 | 4.49 | 4.49 | +0.07 (+1.58%) | 9,789,400 |
| 14 Dec 2021 | CNY | 4.39 | 4.44 | 4.37 | 4.42 | 4.42 | 0.0 (0.0%) | 4,901,400 |
| 13 Dec 2021 | CNY | 4.46 | 4.51 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 5,283,000 |
| 10 Dec 2021 | CNY | 4.4 | 4.48 | 4.36 | 4.45 | 4.45 | +0.05 (+1.14%) | 6,610,660 |
| 9 Dec 2021 | CNY | 4.4 | 4.42 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 5,602,000 |
| 8 Dec 2021 | CNY | 4.44 | 4.46 | 4.37 | 4.39 | 4.39 | -0.05 (-1.13%) | 5,081,302 |
| 7 Dec 2021 | CNY | 4.46 | 4.48 | 4.36 | 4.44 | 4.44 | 0.0 (0.0%) | 6,379,001 |
| 6 Dec 2021 | CNY | 4.48 | 4.56 | 4.42 | 4.44 | 4.44 | -0.04 (-0.89%) | 6,817,200 |
| 3 Dec 2021 | CNY | 4.44 | 4.54 | 4.42 | 4.48 | 4.48 | +0.06 (+1.36%) | 7,770,300 |
| 2 Dec 2021 | CNY | 4.51 | 4.51 | 4.41 | 4.42 | 4.42 | -0.09 (-2.00%) | 6,259,000 |
| 1 Dec 2021 | CNY | 4.47 | 4.52 | 4.43 | 4.51 | 4.51 | +0.05 (+1.12%) | 5,415,470 |
| 30 Nov 2021 | CNY | 4.37 | 4.54 | 4.32 | 4.46 | 4.46 | +0.12 (+2.76%) | 11,101,500 |
| 29 Nov 2021 | CNY | 4.31 | 4.4 | 4.27 | 4.34 | 4.34 | -0.04 (-0.91%) | 6,034,258 |
| 26 Nov 2021 | CNY | 4.41 | 4.49 | 4.33 | 4.38 | 4.38 | -0.06 (-1.35%) | 4,795,900 |
