| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 4.57 | 4.72 | 4.55 | 4.55 | 4.55 | -0.24 (-5.01%) | 58,770,225 |
| 27 Dec 2021 | CNY | 4.81 | 4.86 | 4.79 | 4.79 | 4.79 | -0.25 (-4.96%) | 46,799,433 |
| 24 Dec 2021 | CNY | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 5,585,200 |
| 23 Dec 2021 | CNY | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.28 (-5.02%) | 1,129,800 |
| 22 Dec 2021 | CNY | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.09 (-35.64%) | 2,336,100 |
| 20 Dec 2021 | CNY | 8.64 | 8.71 | 8.52 | 8.67 | 8.67 | -0.17 (-1.92%) | 24,403,927 |
| 17 Dec 2021 | CNY | 8.51 | 8.85 | 8.37 | 8.84 | 8.84 | +0.21 (+2.43%) | 25,331,612 |
| 16 Dec 2021 | CNY | 8.53 | 8.77 | 8.5 | 8.63 | 8.63 | -0.32 (-3.58%) | 28,236,005 |
| 15 Dec 2021 | CNY | 9.05 | 9.27 | 8.82 | 8.95 | 8.95 | -0.06 (-0.67%) | 17,982,000 |
| 14 Dec 2021 | CNY | 8.88 | 9.03 | 8.78 | 9.01 | 9.01 | +0.13 (+1.46%) | 13,154,405 |
| 13 Dec 2021 | CNY | 8.58 | 8.99 | 8.57 | 8.88 | 8.88 | +0.3 (+3.50%) | 19,678,821 |
| 10 Dec 2021 | CNY | 8.47 | 8.6 | 8.4 | 8.58 | 8.58 | +0.15 (+1.78%) | 11,916,128 |
| 9 Dec 2021 | CNY | 8.39 | 8.55 | 8.32 | 8.43 | 8.43 | +0.03 (+0.36%) | 9,804,455 |
| 8 Dec 2021 | CNY | 8.49 | 8.56 | 8.31 | 8.4 | 8.4 | -0.16 (-1.87%) | 11,068,121 |
| 7 Dec 2021 | CNY | 8.54 | 8.72 | 8.45 | 8.56 | 8.56 | +0.02 (+0.23%) | 9,340,547 |
| 6 Dec 2021 | CNY | 8.83 | 8.83 | 8.51 | 8.54 | 8.54 | -0.32 (-3.61%) | 15,405,401 |
| 3 Dec 2021 | CNY | 8.89 | 9.07 | 8.85 | 8.86 | 8.86 | -0.01 (-0.11%) | 14,265,920 |
| 2 Dec 2021 | CNY | 8.91 | 9.37 | 8.8 | 8.87 | 8.87 | -0.05 (-0.56%) | 28,524,902 |
| 1 Dec 2021 | CNY | 8.65 | 8.94 | 8.55 | 8.92 | 8.92 | +0.21 (+2.41%) | 21,858,648 |
| 30 Nov 2021 | CNY | 8.57 | 8.8 | 8.48 | 8.71 | 8.71 | +0.33 (+3.94%) | 23,531,575 |
| 29 Nov 2021 | CNY | 8.51 | 8.58 | 8.34 | 8.38 | 8.38 | -0.29 (-3.34%) | 11,690,034 |
| 26 Nov 2021 | CNY | 8.52 | 8.73 | 8.43 | 8.67 | 8.67 | +0.11 (+1.29%) | 7,385,734 |
| 25 Nov 2021 | CNY | 8.68 | 8.79 | 8.55 | 8.56 | 8.56 | -0.15 (-1.72%) | 8,362,340 |
| 24 Nov 2021 | CNY | 8.79 | 8.97 | 8.7 | 8.71 | 8.71 | -0.03 (-0.34%) | 13,008,250 |
| 23 Nov 2021 | CNY | 8.32 | 8.74 | 8.26 | 8.74 | 8.74 | +0.42 (+5.05%) | 14,148,612 |
| 22 Nov 2021 | CNY | 8.15 | 8.33 | 8.12 | 8.32 | 8.32 | +0.05 (+0.60%) | 8,849,827 |
| 19 Nov 2021 | CNY | 8.25 | 8.38 | 8.09 | 8.27 | 8.27 | +0.03 (+0.36%) | 9,610,612 |
| 18 Nov 2021 | CNY | 8.39 | 8.43 | 8.16 | 8.24 | 8.24 | -0.15 (-1.79%) | 9,689,812 |
| 17 Nov 2021 | CNY | 8.08 | 8.44 | 8.03 | 8.39 | 8.39 | +0.29 (+3.58%) | 14,995,475 |
| 16 Nov 2021 | CNY | 8.08 | 8.19 | 8.03 | 8.1 | 8.1 | 0.0 (0.0%) | 14,192,000 |
