| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 20,648,201 |
| 29 Dec 2021 | CNY | 3.28 | 3.3 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 21,898,878 |
| 28 Dec 2021 | CNY | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 18,010,368 |
| 27 Dec 2021 | CNY | 3.27 | 3.29 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 20,039,412 |
| 24 Dec 2021 | CNY | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -0.09 (-2.68%) | 41,791,510 |
| 23 Dec 2021 | CNY | 3.41 | 3.42 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 42,866,201 |
| 22 Dec 2021 | CNY | 3.37 | 3.42 | 3.36 | 3.4 | 3.4 | +0.03 (+0.89%) | 38,561,501 |
| 21 Dec 2021 | CNY | 3.28 | 3.38 | 3.27 | 3.37 | 3.37 | +0.08 (+2.43%) | 45,812,010 |
| 20 Dec 2021 | CNY | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | -0.11 (-3.24%) | 59,318,500 |
| 17 Dec 2021 | CNY | 3.42 | 3.54 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 74,693,830 |
| 16 Dec 2021 | CNY | 3.34 | 3.42 | 3.33 | 3.4 | 3.4 | +0.06 (+1.80%) | 46,028,245 |
| 15 Dec 2021 | CNY | 3.34 | 3.4 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 39,080,244 |
| 14 Dec 2021 | CNY | 3.4 | 3.4 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 38,065,964 |
| 13 Dec 2021 | CNY | 3.4 | 3.44 | 3.34 | 3.41 | 3.41 | +0.02 (+0.59%) | 55,653,046 |
| 10 Dec 2021 | CNY | 3.42 | 3.47 | 3.37 | 3.39 | 3.39 | -0.06 (-1.74%) | 67,075,430 |
| 9 Dec 2021 | CNY | 3.59 | 3.6 | 3.43 | 3.45 | 3.45 | -0.13 (-3.63%) | 90,213,292 |
| 8 Dec 2021 | CNY | 3.58 | 3.61 | 3.53 | 3.58 | 3.58 | 0.0 (0.0%) | 34,141,636 |
| 7 Dec 2021 | CNY | 3.71 | 3.72 | 3.51 | 3.58 | 3.58 | -0.1 (-2.72%) | 61,033,986 |
| 6 Dec 2021 | CNY | 3.61 | 3.75 | 3.59 | 3.68 | 3.68 | +0.05 (+1.38%) | 67,350,394 |
| 3 Dec 2021 | CNY | 3.65 | 3.7 | 3.54 | 3.63 | 3.63 | -0.04 (-1.09%) | 61,433,198 |
| 2 Dec 2021 | CNY | 3.63 | 3.87 | 3.59 | 3.67 | 3.67 | +0.02 (+0.55%) | 108,515,843 |
| 1 Dec 2021 | CNY | 3.51 | 3.7 | 3.43 | 3.65 | 3.65 | +0.13 (+3.69%) | 83,348,023 |
| 30 Nov 2021 | CNY | 3.5 | 3.64 | 3.49 | 3.52 | 3.52 | +0.04 (+1.15%) | 48,378,545 |
| 29 Nov 2021 | CNY | 3.48 | 3.54 | 3.36 | 3.48 | 3.48 | -0.08 (-2.25%) | 41,143,889 |
| 26 Nov 2021 | CNY | 3.5 | 3.61 | 3.48 | 3.56 | 3.56 | +0.03 (+0.85%) | 48,830,125 |
| 25 Nov 2021 | CNY | 3.52 | 3.57 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 32,235,965 |
| 24 Nov 2021 | CNY | 3.53 | 3.6 | 3.49 | 3.53 | 3.53 | -0.03 (-0.84%) | 41,725,631 |
| 23 Nov 2021 | CNY | 3.63 | 3.68 | 3.51 | 3.56 | 3.56 | -0.03 (-0.84%) | 77,286,331 |
| 22 Nov 2021 | CNY | 3.52 | 3.6 | 3.47 | 3.59 | 3.59 | +0.09 (+2.57%) | 68,754,458 |
| 19 Nov 2021 | CNY | 3.37 | 3.52 | 3.33 | 3.5 | 3.5 | +0.1 (+2.94%) | 59,061,661 |
