| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 2.96 | 2.99 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 2,726,101 |
| 28 Dec 2021 | CNY | 2.98 | 3 | 2.86 | 2.97 | 2.97 | -0.04 (-1.33%) | 6,040,034 |
| 27 Dec 2021 | CNY | 3.14 | 3.17 | 3.01 | 3.01 | 3.01 | -0.16 (-5.05%) | 8,527,016 |
| 24 Dec 2021 | CNY | 3.22 | 3.25 | 3.15 | 3.17 | 3.17 | -0.04 (-1.25%) | 4,105,204 |
| 23 Dec 2021 | CNY | 3.24 | 3.25 | 3.21 | 3.21 | 3.21 | -0.02 (-0.62%) | 2,803,800 |
| 22 Dec 2021 | CNY | 3.25 | 3.27 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 4,898,365 |
| 21 Dec 2021 | CNY | 3.21 | 3.33 | 3.21 | 3.26 | 3.26 | +0.07 (+2.19%) | 4,224,927 |
| 20 Dec 2021 | CNY | 3.17 | 3.27 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 5,583,400 |
| 17 Dec 2021 | CNY | 3.33 | 3.34 | 3.19 | 3.2 | 3.2 | -0.16 (-4.76%) | 11,025,859 |
| 16 Dec 2021 | CNY | 3.42 | 3.52 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 9,918,878 |
| 15 Dec 2021 | CNY | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | -0.05 (-1.47%) | 4,925,730 |
| 14 Dec 2021 | CNY | 3.4 | 3.43 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 2,798,422 |
| 13 Dec 2021 | CNY | 3.42 | 3.47 | 3.33 | 3.43 | 3.43 | +0.01 (+0.29%) | 3,770,623 |
| 10 Dec 2021 | CNY | 3.45 | 3.48 | 3.37 | 3.42 | 3.42 | -0.07 (-2.01%) | 5,019,230 |
| 9 Dec 2021 | CNY | 3.54 | 3.64 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 7,271,153 |
| 8 Dec 2021 | CNY | 3.4 | 3.56 | 3.34 | 3.54 | 3.54 | +0.15 (+4.42%) | 8,911,167 |
| 7 Dec 2021 | CNY | 3.44 | 3.53 | 3.36 | 3.39 | 3.39 | -0.07 (-2.02%) | 9,747,100 |
| 6 Dec 2021 | CNY | 3.55 | 3.7 | 3.45 | 3.46 | 3.46 | -0.12 (-3.35%) | 11,913,100 |
| 3 Dec 2021 | CNY | 3.57 | 3.72 | 3.51 | 3.58 | 3.58 | +0.03 (+0.85%) | 14,859,552 |
| 2 Dec 2021 | CNY | 3.45 | 3.55 | 3.36 | 3.55 | 3.55 | +0.07 (+2.01%) | 13,947,021 |
| 1 Dec 2021 | CNY | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | +0.17 (+5.14%) | 13,087,304 |
| 30 Nov 2021 | CNY | 3.22 | 3.35 | 3.19 | 3.31 | 3.31 | +0.1 (+3.12%) | 5,923,600 |
| 29 Nov 2021 | CNY | 3.19 | 3.28 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 6,716,400 |
| 26 Nov 2021 | CNY | 3.09 | 3.21 | 3.08 | 3.21 | 3.21 | +0.15 (+4.90%) | 11,643,111 |
| 25 Nov 2021 | CNY | 3.1 | 3.13 | 3.05 | 3.06 | 3.06 | -0.08 (-2.55%) | 6,519,355 |
| 24 Nov 2021 | CNY | 3.03 | 3.17 | 3.02 | 3.14 | 3.14 | +0.12 (+3.97%) | 10,766,664 |
| 23 Nov 2021 | CNY | 2.99 | 3.04 | 2.96 | 3.02 | 3.02 | +0.05 (+1.68%) | 3,999,775 |
| 22 Nov 2021 | CNY | 2.97 | 3.08 | 2.91 | 2.97 | 2.97 | -0.03 (-1%) | 7,272,557 |
| 19 Nov 2021 | CNY | 3.16 | 3.16 | 2.98 | 3 | 3 | -0.12 (-3.85%) | 8,539,990 |
| 18 Nov 2021 | CNY | 3.23 | 3.23 | 3 | 3.12 | 3.12 | +0.04 (+1.30%) | 16,777,449 |
