| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 5.75 | 5.75 | 5.71 | 5.75 | 5.75 | +0.27 (+4.93%) | 6,908,609 |
| 28 Dec 2021 | CNY | 5.47 | 5.54 | 5.43 | 5.48 | 5.48 | +0.01 (+0.18%) | 5,099,767 |
| 27 Dec 2021 | CNY | 5.34 | 5.52 | 5.33 | 5.47 | 5.47 | +0.07 (+1.30%) | 5,452,562 |
| 24 Dec 2021 | CNY | 5.38 | 5.55 | 5.27 | 5.4 | 5.4 | -0.15 (-2.70%) | 12,703,620 |
| 23 Dec 2021 | CNY | 5.53 | 5.69 | 5.5 | 5.55 | 5.55 | +0.03 (+0.54%) | 8,730,554 |
| 22 Dec 2021 | CNY | 5.4 | 5.54 | 5.35 | 5.52 | 5.52 | +0.1 (+1.85%) | 8,667,154 |
| 21 Dec 2021 | CNY | 5.5 | 5.57 | 5.3 | 5.42 | 5.42 | -0.13 (-2.34%) | 9,087,588 |
| 20 Dec 2021 | CNY | 5.58 | 5.67 | 5.55 | 5.55 | 5.55 | -0.29 (-4.97%) | 13,757,621 |
| 17 Dec 2021 | CNY | 5.71 | 5.89 | 5.71 | 5.84 | 5.84 | +0.1 (+1.74%) | 8,812,889 |
| 16 Dec 2021 | CNY | 5.76 | 6.05 | 5.7 | 5.74 | 5.74 | -0.08 (-1.37%) | 12,148,025 |
| 15 Dec 2021 | CNY | 5.8 | 5.99 | 5.71 | 5.82 | 5.82 | +0.12 (+2.11%) | 18,059,187 |
| 14 Dec 2021 | CNY | 5.44 | 5.7 | 5.36 | 5.7 | 5.7 | +0.27 (+4.97%) | 9,791,130 |
| 13 Dec 2021 | CNY | 5.48 | 5.57 | 5.39 | 5.43 | 5.43 | +0.02 (+0.37%) | 12,968,213 |
| 10 Dec 2021 | CNY | 5.45 | 5.72 | 5.41 | 5.41 | 5.41 | -0.28 (-4.92%) | 29,599,582 |
| 9 Dec 2021 | CNY | 5.69 | 5.78 | 5.69 | 5.69 | 5.69 | -0.3 (-5.01%) | 12,172,100 |
| 8 Dec 2021 | CNY | 6.45 | 6.55 | 5.99 | 5.99 | 5.99 | -0.31 (-4.92%) | 22,764,599 |
| 7 Dec 2021 | CNY | 6.32 | 6.62 | 6.19 | 6.3 | 6.3 | -0.04 (-0.63%) | 19,005,213 |
| 6 Dec 2021 | CNY | 6.18 | 6.48 | 6.09 | 6.34 | 6.34 | +0.16 (+2.59%) | 14,999,926 |
| 3 Dec 2021 | CNY | 5.8 | 6.18 | 5.8 | 6.18 | 6.18 | +0.29 (+4.92%) | 11,612,957 |
| 2 Dec 2021 | CNY | 6 | 6.25 | 5.85 | 5.89 | 5.89 | -0.06 (-1.01%) | 19,098,020 |
| 1 Dec 2021 | CNY | 5.57 | 5.95 | 5.57 | 5.95 | 5.95 | +0.28 (+4.94%) | 14,130,095 |
| 30 Nov 2021 | CNY | 5.59 | 5.86 | 5.59 | 5.67 | 5.67 | -0.06 (-1.05%) | 14,778,004 |
| 29 Nov 2021 | CNY | 5.69 | 5.73 | 5.51 | 5.73 | 5.73 | +0.27 (+4.95%) | 21,201,420 |
| 26 Nov 2021 | CNY | 5.22 | 5.46 | 5.22 | 5.46 | 5.46 | +0.26 (+5%) | 9,941,577 |
| 25 Nov 2021 | CNY | 5 | 5.28 | 4.96 | 5.2 | 5.2 | +0.17 (+3.38%) | 9,668,775 |
| 24 Nov 2021 | CNY | 5.01 | 5.08 | 5.01 | 5.03 | 5.03 | -0.02 (-0.40%) | 2,995,001 |
| 23 Nov 2021 | CNY | 4.98 | 5.13 | 4.97 | 5.05 | 5.05 | +0.07 (+1.41%) | 4,980,318 |
| 22 Nov 2021 | CNY | 5.05 | 5.09 | 4.94 | 4.98 | 4.98 | -0.11 (-2.16%) | 6,416,909 |
| 19 Nov 2021 | CNY | 5.03 | 5.13 | 4.96 | 5.09 | 5.09 | +0.06 (+1.19%) | 6,525,240 |
| 18 Nov 2021 | CNY | 5.13 | 5.18 | 5 | 5.03 | 5.03 | -0.09 (-1.76%) | 7,280,098 |
