| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 2.92 | 2.83 | 2.91 | 2.83 | 2.83 | -0.07 (-2.41%) | 6,100,200 |
| 4 Jan 2022 | CNY | 2.93 | 2.87 | 2.93 | 2.9 | 2.9 | 0.0 (0.0%) | 6,660,200 |
| 31 Dec 2021 | CNY | 2.93 | 2.8 | 2.8 | 2.9 | 2.9 | +0.09 (+3.20%) | 6,825,900 |
| 30 Dec 2021 | CNY | 2.83 | 2.77 | 2.8 | 2.81 | 2.81 | +0.03 (+1.08%) | 6,524,000 |
| 29 Dec 2021 | CNY | 2.8 | 2.74 | 2.8 | 2.78 | 2.78 | -0.04 (-1.42%) | 5,912,000 |
| 28 Dec 2021 | CNY | 2.85 | 2.63 | 2.72 | 2.82 | 2.82 | +0.11 (+4.06%) | 10,916,710 |
| 27 Dec 2021 | CNY | 2.86 | 2.71 | 2.85 | 2.71 | 2.71 | -0.14 (-4.91%) | 15,282,850 |
| 24 Dec 2021 | CNY | 3.01 | 2.85 | 2.99 | 2.85 | 2.85 | -0.15 (-5%) | 12,015,700 |
| 23 Dec 2021 | CNY | 3.03 | 2.95 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 7,490,550 |
| 22 Dec 2021 | CNY | 3.02 | 2.94 | 2.99 | 2.98 | 2.98 | 0.0 (0.0%) | 8,604,900 |
| 21 Dec 2021 | CNY | 3.04 | 2.93 | 3.04 | 2.98 | 2.98 | -0.05 (-1.65%) | 9,591,050 |
| 20 Dec 2021 | CNY | 3.09 | 3.03 | 3.03 | 3.03 | 3.03 | -0.05 (-1.62%) | 6,378,700 |
| 17 Dec 2021 | CNY | 3.11 | 3.06 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 7,151,200 |
| 16 Dec 2021 | CNY | 3.1 | 3.04 | 3.06 | 3.08 | 3.08 | +0.03 (+0.98%) | 7,714,563 |
| 15 Dec 2021 | CNY | 3.1 | 3.05 | 3.1 | 3.05 | 3.05 | -0.06 (-1.93%) | 7,900,001 |
| 14 Dec 2021 | CNY | 3.17 | 3.03 | 3.05 | 3.11 | 3.11 | +0.06 (+1.97%) | 11,248,827 |
| 13 Dec 2021 | CNY | 3.1 | 3.04 | 3.1 | 3.05 | 3.05 | -0.03 (-0.97%) | 10,714,300 |
| 10 Dec 2021 | CNY | 3.11 | 3.07 | 3.09 | 3.08 | 3.08 | -0.03 (-0.96%) | 6,803,200 |
| 9 Dec 2021 | CNY | 3.17 | 3.11 | 3.16 | 3.11 | 3.11 | 0.0 (0.0%) | 5,486,300 |
| 8 Dec 2021 | CNY | 3.16 | 3.1 | 3.13 | 3.11 | 3.11 | -0.04 (-1.27%) | 7,673,700 |
| 7 Dec 2021 | CNY | 3.2 | 3.06 | 3.13 | 3.15 | 3.15 | +0.05 (+1.61%) | 12,962,900 |
| 6 Dec 2021 | CNY | 3.19 | 3.09 | 3.18 | 3.1 | 3.1 | -0.1 (-3.13%) | 13,727,822 |
| 3 Dec 2021 | CNY | 3.26 | 3.2 | 3.26 | 3.2 | 3.2 | -0.06 (-1.84%) | 10,012,701 |
| 2 Dec 2021 | CNY | 3.3 | 3.18 | 3.19 | 3.26 | 3.26 | +0.07 (+2.19%) | 13,955,267 |
| 1 Dec 2021 | CNY | 3.21 | 3.13 | 3.18 | 3.19 | 3.19 | +0.01 (+0.31%) | 8,325,200 |
| 30 Nov 2021 | CNY | 3.26 | 3.16 | 3.25 | 3.18 | 3.18 | -0.05 (-1.55%) | 7,672,251 |
| 29 Nov 2021 | CNY | 3.3 | 3.16 | 3.16 | 3.23 | 3.23 | +0.04 (+1.25%) | 7,666,550 |
| 26 Nov 2021 | CNY | 3.21 | 3.16 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 7,308,151 |
| 25 Nov 2021 | CNY | 3.24 | 3.16 | 3.18 | 3.19 | 3.19 | +0.01 (+0.31%) | 9,124,636 |
| 24 Nov 2021 | CNY | 3.29 | 3.14 | 3.27 | 3.18 | 3.18 | -0.12 (-3.64%) | 13,182,201 |
