| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 4.76 | 4.88 | 4.74 | 4.79 | 4.79 | +0.03 (+0.63%) | 28,631,168 |
| 29 Dec 2021 | CNY | 4.7 | 4.76 | 4.67 | 4.76 | 4.76 | +0.04 (+0.85%) | 21,282,526 |
| 28 Dec 2021 | CNY | 4.72 | 4.73 | 4.68 | 4.72 | 4.72 | -0.01 (-0.21%) | 13,102,057 |
| 27 Dec 2021 | CNY | 4.74 | 4.77 | 4.71 | 4.73 | 4.73 | -0.02 (-0.42%) | 18,986,832 |
| 24 Dec 2021 | CNY | 4.72 | 4.77 | 4.66 | 4.75 | 4.75 | +0.03 (+0.64%) | 27,300,742 |
| 23 Dec 2021 | CNY | 4.74 | 4.77 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 18,878,474 |
| 22 Dec 2021 | CNY | 4.73 | 4.77 | 4.71 | 4.75 | 4.75 | +0.03 (+0.64%) | 25,313,408 |
| 21 Dec 2021 | CNY | 4.62 | 4.73 | 4.61 | 4.72 | 4.72 | +0.08 (+1.72%) | 28,306,315 |
| 20 Dec 2021 | CNY | 4.62 | 4.64 | 4.6 | 4.64 | 4.64 | -0.02 (-0.43%) | 20,909,200 |
| 17 Dec 2021 | CNY | 4.67 | 4.68 | 4.63 | 4.66 | 4.66 | -0.01 (-0.21%) | 16,865,304 |
| 16 Dec 2021 | CNY | 4.69 | 4.7 | 4.64 | 4.67 | 4.67 | -0.02 (-0.43%) | 19,165,510 |
| 15 Dec 2021 | CNY | 4.74 | 4.74 | 4.68 | 4.69 | 4.69 | -0.04 (-0.85%) | 17,932,700 |
| 14 Dec 2021 | CNY | 4.71 | 4.76 | 4.68 | 4.73 | 4.73 | +0.01 (+0.21%) | 19,522,848 |
| 13 Dec 2021 | CNY | 4.72 | 4.75 | 4.71 | 4.72 | 4.72 | 0.0 (0.0%) | 18,265,513 |
| 10 Dec 2021 | CNY | 4.76 | 4.8 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 21,735,500 |
| 9 Dec 2021 | CNY | 4.69 | 4.78 | 4.67 | 4.76 | 4.76 | +0.07 (+1.49%) | 33,611,655 |
| 8 Dec 2021 | CNY | 4.66 | 4.72 | 4.63 | 4.69 | 4.69 | +0.03 (+0.64%) | 19,424,438 |
| 7 Dec 2021 | CNY | 4.75 | 4.75 | 4.64 | 4.66 | 4.66 | -0.04 (-0.85%) | 21,436,825 |
| 6 Dec 2021 | CNY | 4.75 | 4.77 | 4.69 | 4.7 | 4.7 | -0.01 (-0.21%) | 24,223,584 |
| 3 Dec 2021 | CNY | 4.68 | 4.72 | 4.65 | 4.71 | 4.71 | +0.05 (+1.07%) | 20,605,529 |
| 2 Dec 2021 | CNY | 4.66 | 4.7 | 4.65 | 4.66 | 4.66 | -0.02 (-0.43%) | 20,130,253 |
| 1 Dec 2021 | CNY | 4.58 | 4.68 | 4.56 | 4.68 | 4.68 | +0.08 (+1.74%) | 19,275,170 |
| 30 Nov 2021 | CNY | 4.61 | 4.64 | 4.59 | 4.6 | 4.6 | -0.01 (-0.22%) | 17,506,386 |
| 29 Nov 2021 | CNY | 4.58 | 4.63 | 4.53 | 4.61 | 4.61 | -0.03 (-0.65%) | 20,523,641 |
| 26 Nov 2021 | CNY | 4.68 | 4.69 | 4.62 | 4.64 | 4.64 | -0.05 (-1.07%) | 21,384,435 |
| 25 Nov 2021 | CNY | 4.67 | 4.71 | 4.66 | 4.69 | 4.69 | +0.01 (+0.21%) | 17,708,409 |
| 24 Nov 2021 | CNY | 4.74 | 4.74 | 4.67 | 4.68 | 4.68 | +0.01 (+0.21%) | 21,965,924 |
| 23 Nov 2021 | CNY | 4.64 | 4.75 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 27,764,458 |
| 22 Nov 2021 | CNY | 4.75 | 4.76 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 31,605,571 |
| 19 Nov 2021 | CNY | 4.62 | 4.67 | 4.61 | 4.64 | 4.64 | +0.03 (+0.65%) | 21,503,400 |
