| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 5.08 | 5.15 | 5.02 | 5.08 | 5.08 | 0.0 (0.0%) | 6,427,256 |
| 29 Dec 2021 | CNY | 5.15 | 5.16 | 5.05 | 5.08 | 5.08 | -0.05 (-0.97%) | 6,113,880 |
| 28 Dec 2021 | CNY | 5.11 | 5.17 | 5.09 | 5.13 | 5.13 | +0.02 (+0.39%) | 5,430,112 |
| 27 Dec 2021 | CNY | 5.14 | 5.21 | 5.05 | 5.11 | 5.11 | -0.03 (-0.58%) | 9,468,205 |
| 24 Dec 2021 | CNY | 5.27 | 5.32 | 5.12 | 5.14 | 5.14 | -0.21 (-3.93%) | 14,433,960 |
| 23 Dec 2021 | CNY | 5.31 | 5.68 | 5.3 | 5.35 | 5.35 | +0.13 (+2.49%) | 20,153,583 |
| 22 Dec 2021 | CNY | 5.4 | 5.4 | 5.21 | 5.22 | 5.22 | -0.07 (-1.32%) | 10,258,267 |
| 21 Dec 2021 | CNY | 5.26 | 5.31 | 5.16 | 5.29 | 5.29 | 0.0 (0.0%) | 9,507,614 |
| 20 Dec 2021 | CNY | 5.39 | 5.41 | 5.28 | 5.29 | 5.29 | -0.28 (-5.03%) | 18,347,477 |
| 17 Dec 2021 | CNY | 5.39 | 5.77 | 5.36 | 5.57 | 5.57 | +0.16 (+2.96%) | 23,199,813 |
| 16 Dec 2021 | CNY | 5.44 | 5.47 | 5.37 | 5.41 | 5.41 | -0.04 (-0.73%) | 8,578,059 |
| 15 Dec 2021 | CNY | 5.38 | 5.53 | 5.29 | 5.45 | 5.45 | +0.09 (+1.68%) | 12,387,109 |
| 14 Dec 2021 | CNY | 5.36 | 5.4 | 5.31 | 5.36 | 5.36 | +0.04 (+0.75%) | 6,946,090 |
| 13 Dec 2021 | CNY | 5.34 | 5.38 | 5.24 | 5.32 | 5.32 | +0.02 (+0.38%) | 9,604,300 |
| 10 Dec 2021 | CNY | 5.43 | 5.43 | 5.3 | 5.3 | 5.3 | -0.12 (-2.21%) | 10,290,170 |
| 9 Dec 2021 | CNY | 5.48 | 5.61 | 5.4 | 5.42 | 5.42 | -0.03 (-0.55%) | 10,622,346 |
| 8 Dec 2021 | CNY | 5.42 | 5.5 | 5.36 | 5.45 | 5.45 | +0.04 (+0.74%) | 7,829,287 |
| 7 Dec 2021 | CNY | 5.55 | 5.58 | 5.35 | 5.41 | 5.41 | -0.11 (-1.99%) | 8,725,441 |
| 6 Dec 2021 | CNY | 5.61 | 5.65 | 5.5 | 5.52 | 5.52 | -0.09 (-1.60%) | 10,484,320 |
| 3 Dec 2021 | CNY | 5.44 | 5.66 | 5.43 | 5.61 | 5.61 | +0.14 (+2.56%) | 12,156,220 |
| 2 Dec 2021 | CNY | 5.65 | 5.68 | 5.47 | 5.47 | 5.47 | -0.21 (-3.70%) | 15,164,471 |
| 1 Dec 2021 | CNY | 5.66 | 5.76 | 5.63 | 5.68 | 5.68 | -0.02 (-0.35%) | 11,580,345 |
| 30 Nov 2021 | CNY | 5.69 | 5.75 | 5.6 | 5.7 | 5.7 | +0.01 (+0.18%) | 12,763,130 |
| 29 Nov 2021 | CNY | 5.51 | 5.8 | 5.48 | 5.69 | 5.69 | +0.1 (+1.79%) | 18,248,669 |
| 26 Nov 2021 | CNY | 5.61 | 5.68 | 5.5 | 5.59 | 5.59 | -0.02 (-0.36%) | 15,504,290 |
| 25 Nov 2021 | CNY | 5.51 | 5.75 | 5.51 | 5.61 | 5.61 | +0.06 (+1.08%) | 19,912,674 |
| 24 Nov 2021 | CNY | 5.55 | 5.59 | 5.41 | 5.55 | 5.55 | -0.01 (-0.18%) | 17,452,579 |
| 23 Nov 2021 | CNY | 5.72 | 5.74 | 5.55 | 5.56 | 5.56 | -0.11 (-1.94%) | 16,749,153 |
| 22 Nov 2021 | CNY | 5.74 | 5.8 | 5.6 | 5.67 | 5.67 | -0.08 (-1.39%) | 19,064,463 |
| 19 Nov 2021 | CNY | 5.78 | 5.87 | 5.69 | 5.75 | 5.75 | -0.05 (-0.86%) | 21,067,310 |
