| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 5.02 | 5.09 | 5.01 | 5.08 | 5.08 | +0.04 (+0.79%) | 57,267,125 |
| 7 Jan 2022 | CNY | 5.01 | 5.06 | 5 | 5.04 | 5.04 | +0.02 (+0.40%) | 52,226,654 |
| 6 Jan 2022 | CNY | 4.98 | 5.03 | 4.96 | 5.02 | 5.02 | +0.02 (+0.40%) | 35,233,750 |
| 5 Jan 2022 | CNY | 5.06 | 5.07 | 4.96 | 5 | 5 | -0.05 (-0.99%) | 55,416,589 |
| 4 Jan 2022 | CNY | 5.01 | 5.06 | 4.96 | 5.05 | 5.05 | +0.06 (+1.20%) | 61,023,807 |
| 31 Dec 2021 | CNY | 4.96 | 5.03 | 4.95 | 4.99 | 4.99 | +0.03 (+0.60%) | 44,944,646 |
| 30 Dec 2021 | CNY | 4.93 | 5 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 39,014,348 |
| 29 Dec 2021 | CNY | 4.98 | 5 | 4.93 | 4.95 | 4.95 | -0.05 (-1%) | 39,317,444 |
| 28 Dec 2021 | CNY | 4.93 | 5 | 4.93 | 5 | 5 | +0.07 (+1.42%) | 39,757,755 |
| 27 Dec 2021 | CNY | 5.01 | 5.01 | 4.9 | 4.93 | 4.93 | -0.09 (-1.79%) | 76,517,978 |
| 24 Dec 2021 | CNY | 5.15 | 5.16 | 4.99 | 5.02 | 5.02 | -0.14 (-2.71%) | 80,940,813 |
| 23 Dec 2021 | CNY | 5.19 | 5.32 | 5.13 | 5.16 | 5.16 | +0.08 (+1.57%) | 100,690,492 |
| 22 Dec 2021 | CNY | 5.08 | 5.11 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 50,289,413 |
| 21 Dec 2021 | CNY | 4.96 | 5.08 | 4.94 | 5.05 | 5.05 | +0.07 (+1.41%) | 60,050,759 |
| 20 Dec 2021 | CNY | 5.03 | 5.04 | 4.98 | 4.98 | 4.98 | -0.2 (-3.86%) | 128,303,151 |
| 17 Dec 2021 | CNY | 5.05 | 5.45 | 5.04 | 5.18 | 5.18 | +0.23 (+4.65%) | 217,674,991 |
| 16 Dec 2021 | CNY | 4.86 | 4.96 | 4.86 | 4.95 | 4.95 | +0.09 (+1.85%) | 42,886,332 |
| 15 Dec 2021 | CNY | 4.88 | 4.91 | 4.85 | 4.86 | 4.86 | -0.03 (-0.61%) | 45,702,827 |
| 14 Dec 2021 | CNY | 5.02 | 5.02 | 4.88 | 4.89 | 4.89 | -0.14 (-2.78%) | 67,795,864 |
| 13 Dec 2021 | CNY | 5.05 | 5.07 | 5.01 | 5.03 | 5.03 | -0.02 (-0.40%) | 43,051,474 |
| 10 Dec 2021 | CNY | 5.09 | 5.09 | 5.02 | 5.05 | 5.05 | -0.05 (-0.98%) | 49,076,522 |
| 9 Dec 2021 | CNY | 5.07 | 5.13 | 5.02 | 5.1 | 5.1 | +0.04 (+0.79%) | 67,711,134 |
| 8 Dec 2021 | CNY | 5 | 5.07 | 4.98 | 5.06 | 5.06 | +0.09 (+1.81%) | 49,160,809 |
| 7 Dec 2021 | CNY | 5.06 | 5.09 | 4.93 | 4.97 | 4.97 | -0.05 (-1.00%) | 54,551,827 |
| 6 Dec 2021 | CNY | 5.04 | 5.16 | 5.01 | 5.02 | 5.02 | -0.03 (-0.59%) | 90,131,820 |
| 3 Dec 2021 | CNY | 4.98 | 5.05 | 4.94 | 5.05 | 5.05 | +0.08 (+1.61%) | 44,869,330 |
| 2 Dec 2021 | CNY | 5.05 | 5.05 | 4.96 | 4.97 | 4.97 | -0.09 (-1.78%) | 44,530,201 |
| 1 Dec 2021 | CNY | 5 | 5.06 | 4.95 | 5.06 | 5.06 | +0.05 (+1.00%) | 46,196,918 |
| 30 Nov 2021 | CNY | 5 | 5.09 | 4.98 | 5.01 | 5.01 | -0.01 (-0.20%) | 50,894,667 |
| 29 Nov 2021 | CNY | 4.95 | 5.04 | 4.9 | 5.02 | 5.02 | -0.06 (-1.18%) | 72,391,884 |
