| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 15,305,570 |
| 29 Dec 2021 | CNY | 2.08 | 2.09 | 2.04 | 2.04 | 2.04 | -0.03 (-1.45%) | 13,496,910 |
| 28 Dec 2021 | CNY | 2.08 | 2.1 | 2.03 | 2.07 | 2.07 | -0.02 (-0.96%) | 22,411,845 |
| 27 Dec 2021 | CNY | 2.09 | 2.14 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 20,364,000 |
| 24 Dec 2021 | CNY | 2.14 | 2.16 | 2.07 | 2.08 | 2.08 | -0.07 (-3.26%) | 29,548,051 |
| 23 Dec 2021 | CNY | 2.13 | 2.24 | 2.13 | 2.15 | 2.15 | -0.07 (-3.15%) | 59,784,435 |
| 22 Dec 2021 | CNY | 2.45 | 2.52 | 2.21 | 2.22 | 2.22 | -0.23 (-9.39%) | 105,253,958 |
| 21 Dec 2021 | CNY | 2.15 | 2.45 | 2.11 | 2.45 | 2.45 | +0.22 (+9.87%) | 117,508,840 |
| 20 Dec 2021 | CNY | 2.17 | 2.24 | 2.15 | 2.23 | 2.23 | +0.19 (+9.31%) | 76,318,987 |
| 17 Dec 2021 | CNY | 1.96 | 2.16 | 1.95 | 2.04 | 2.04 | +0.08 (+4.08%) | 41,969,015 |
| 16 Dec 2021 | CNY | 1.93 | 1.98 | 1.91 | 1.96 | 1.96 | +0.02 (+1.03%) | 21,480,427 |
| 15 Dec 2021 | CNY | 1.87 | 1.97 | 1.86 | 1.94 | 1.94 | +0.08 (+4.30%) | 29,445,914 |
| 14 Dec 2021 | CNY | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 4,870,300 |
| 13 Dec 2021 | CNY | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 5,922,107 |
| 10 Dec 2021 | CNY | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 10,256,080 |
| 9 Dec 2021 | CNY | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 9,499,950 |
| 8 Dec 2021 | CNY | 1.9 | 1.91 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 9,662,750 |
| 7 Dec 2021 | CNY | 1.86 | 1.91 | 1.85 | 1.9 | 1.9 | +0.07 (+3.83%) | 17,094,738 |
| 6 Dec 2021 | CNY | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 9,292,540 |
| 3 Dec 2021 | CNY | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 5,550,977 |
| 2 Dec 2021 | CNY | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 9,274,137 |
| 1 Dec 2021 | CNY | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 9,339,377 |
| 30 Nov 2021 | CNY | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 4,576,980 |
| 29 Nov 2021 | CNY | 1.86 | 1.86 | 1.8 | 1.82 | 1.82 | -0.05 (-2.67%) | 7,840,463 |
| 26 Nov 2021 | CNY | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 5,139,670 |
| 25 Nov 2021 | CNY | 1.9 | 1.9 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 6,202,361 |
| 24 Nov 2021 | CNY | 1.87 | 1.9 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 4,685,367 |
| 23 Nov 2021 | CNY | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 4,073,100 |
| 22 Nov 2021 | CNY | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -0.06 (-3.12%) | 7,085,440 |
| 19 Nov 2021 | CNY | 1.88 | 1.92 | 1.86 | 1.92 | 1.92 | +0.03 (+1.59%) | 8,508,980 |
