| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 3.15 | 3.17 | 3.07 | 3.15 | 3.15 | +0.05 (+1.61%) | 42,920,965 |
| 7 Jan 2022 | CNY | 3.24 | 3.27 | 3.08 | 3.1 | 3.1 | -0.2 (-6.06%) | 97,381,583 |
| 6 Jan 2022 | CNY | 3.2 | 3.41 | 3.2 | 3.3 | 3.3 | -0.23 (-6.52%) | 106,047,970 |
| 5 Jan 2022 | CNY | 3.35 | 3.55 | 3.27 | 3.53 | 3.53 | +0.18 (+5.37%) | 120,412,583 |
| 4 Jan 2022 | CNY | 3.36 | 3.38 | 3.24 | 3.35 | 3.35 | -0.06 (-1.76%) | 85,224,981 |
| 31 Dec 2021 | CNY | 3.49 | 3.61 | 3.4 | 3.41 | 3.41 | -0.17 (-4.75%) | 101,153,781 |
| 30 Dec 2021 | CNY | 3.48 | 3.85 | 3.39 | 3.58 | 3.58 | +0.05 (+1.42%) | 129,969,772 |
| 29 Dec 2021 | CNY | 3.47 | 3.58 | 3.39 | 3.53 | 3.53 | +0.06 (+1.73%) | 92,821,489 |
| 28 Dec 2021 | CNY | 3.55 | 3.62 | 3.43 | 3.47 | 3.47 | -0.1 (-2.80%) | 94,924,432 |
| 27 Dec 2021 | CNY | 3.7 | 3.82 | 3.53 | 3.57 | 3.57 | -0.35 (-8.93%) | 159,233,510 |
| 24 Dec 2021 | CNY | 4.32 | 4.54 | 3.92 | 3.92 | 3.92 | -0.43 (-9.89%) | 192,409,198 |
| 23 Dec 2021 | CNY | 4.1 | 4.76 | 4.1 | 4.35 | 4.35 | -0.2 (-4.40%) | 231,497,828 |
| 22 Dec 2021 | CNY | 4.71 | 4.96 | 4.55 | 4.55 | 4.55 | -0.51 (-10.08%) | 143,270,706 |
| 21 Dec 2021 | CNY | 4.65 | 5.06 | 4.17 | 5.06 | 5.06 | +0.46 (+10%) | 299,955,062 |
| 20 Dec 2021 | CNY | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.42 (+10.05%) | 177,368,449 |
| 17 Dec 2021 | CNY | 4.18 | 4.18 | 4.01 | 4.18 | 4.18 | +0.38 (+10%) | 97,756,320 |
| 16 Dec 2021 | CNY | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.35 (+10.14%) | 6,231,423 |
| 15 Dec 2021 | CNY | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.31 (+9.87%) | 15,175,333 |
| 14 Dec 2021 | CNY | 3.14 | 3.14 | 3.08 | 3.14 | 3.14 | +0.29 (+10.18%) | 43,840,476 |
| 13 Dec 2021 | CNY | 2.57 | 2.85 | 2.57 | 2.85 | 2.85 | +0.26 (+10.04%) | 34,114,300 |
| 10 Dec 2021 | CNY | 2.57 | 2.72 | 2.53 | 2.59 | 2.59 | +0.01 (+0.39%) | 36,454,143 |
| 9 Dec 2021 | CNY | 2.49 | 2.6 | 2.47 | 2.58 | 2.58 | +0.08 (+3.20%) | 29,414,303 |
| 8 Dec 2021 | CNY | 2.47 | 2.51 | 2.44 | 2.5 | 2.5 | +0.03 (+1.21%) | 18,559,202 |
| 7 Dec 2021 | CNY | 2.43 | 2.48 | 2.41 | 2.47 | 2.47 | +0.04 (+1.65%) | 20,137,100 |
| 6 Dec 2021 | CNY | 2.43 | 2.48 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 13,933,800 |
| 3 Dec 2021 | CNY | 2.4 | 2.45 | 2.39 | 2.43 | 2.43 | +0.04 (+1.67%) | 15,623,020 |
| 2 Dec 2021 | CNY | 2.42 | 2.43 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 7,596,400 |
| 1 Dec 2021 | CNY | 2.38 | 2.44 | 2.37 | 2.43 | 2.43 | +0.04 (+1.67%) | 13,627,322 |
| 30 Nov 2021 | CNY | 2.38 | 2.41 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 7,862,020 |
| 29 Nov 2021 | CNY | 2.33 | 2.39 | 2.31 | 2.38 | 2.38 | +0.01 (+0.42%) | 9,717,820 |
