| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 4.16 | 4.17 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 5,656,643 |
| 6 Jan 2022 | CNY | 4.12 | 4.18 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 4,854,613 |
| 5 Jan 2022 | CNY | 4.16 | 4.23 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 8,635,911 |
| 4 Jan 2022 | CNY | 4.1 | 4.2 | 4.07 | 4.16 | 4.16 | +0.09 (+2.21%) | 10,075,861 |
| 31 Dec 2021 | CNY | 4.03 | 4.12 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 7,535,300 |
| 30 Dec 2021 | CNY | 4 | 4.07 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 4,270,800 |
| 29 Dec 2021 | CNY | 4.03 | 4.06 | 3.98 | 4.04 | 4.04 | 0.0 (0.0%) | 4,198,100 |
| 28 Dec 2021 | CNY | 3.99 | 4.06 | 3.95 | 4.04 | 4.04 | +0.05 (+1.25%) | 5,782,800 |
| 27 Dec 2021 | CNY | 3.98 | 4.05 | 3.97 | 3.99 | 3.99 | +0.04 (+1.01%) | 4,706,250 |
| 24 Dec 2021 | CNY | 4 | 4.04 | 3.93 | 3.95 | 3.95 | -0.06 (-1.50%) | 6,563,915 |
| 23 Dec 2021 | CNY | 4.11 | 4.13 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 7,812,000 |
| 22 Dec 2021 | CNY | 4.14 | 4.15 | 4.05 | 4.07 | 4.07 | -0.06 (-1.45%) | 10,907,262 |
| 21 Dec 2021 | CNY | 4.04 | 4.18 | 4.04 | 4.13 | 4.13 | +0.03 (+0.73%) | 17,049,448 |
| 20 Dec 2021 | CNY | 3.92 | 4.26 | 3.9 | 4.1 | 4.1 | +0.16 (+4.06%) | 27,190,693 |
| 17 Dec 2021 | CNY | 3.97 | 4.03 | 3.92 | 3.94 | 3.94 | -0.15 (-3.67%) | 24,646,913 |
| 16 Dec 2021 | CNY | 4.3 | 4.38 | 4.09 | 4.09 | 4.09 | -0.05 (-1.21%) | 43,839,944 |
| 15 Dec 2021 | CNY | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +0.38 (+10.11%) | 12,509,053 |
| 14 Dec 2021 | CNY | 3.77 | 3.78 | 3.75 | 3.76 | 3.76 | -0.01 (-0.27%) | 2,291,173 |
| 13 Dec 2021 | CNY | 3.77 | 3.8 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 2,259,067 |
| 10 Dec 2021 | CNY | 3.79 | 3.81 | 3.77 | 3.78 | 3.78 | -0.01 (-0.26%) | 2,544,950 |
| 9 Dec 2021 | CNY | 3.76 | 3.82 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 3,188,631 |
| 8 Dec 2021 | CNY | 3.75 | 3.8 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 2,766,000 |
| 7 Dec 2021 | CNY | 3.76 | 3.8 | 3.73 | 3.78 | 3.78 | +0.02 (+0.53%) | 2,874,400 |
| 6 Dec 2021 | CNY | 3.8 | 3.83 | 3.74 | 3.76 | 3.76 | -0.05 (-1.31%) | 4,545,168 |
| 3 Dec 2021 | CNY | 3.79 | 3.91 | 3.79 | 3.81 | 3.81 | +0.07 (+1.87%) | 8,255,300 |
| 2 Dec 2021 | CNY | 3.77 | 3.79 | 3.72 | 3.74 | 3.74 | -0.03 (-0.80%) | 2,887,697 |
| 1 Dec 2021 | CNY | 3.65 | 3.81 | 3.65 | 3.77 | 3.77 | +0.1 (+2.72%) | 5,643,353 |
| 30 Nov 2021 | CNY | 3.66 | 3.68 | 3.65 | 3.67 | 3.67 | +0.03 (+0.82%) | 1,351,953 |
| 29 Nov 2021 | CNY | 3.64 | 3.66 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 1,426,477 |
| 26 Nov 2021 | CNY | 3.67 | 3.7 | 3.63 | 3.68 | 3.68 | -0.02 (-0.54%) | 2,344,100 |
