| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 3.37 | 3.42 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 43,192,561 |
| 7 Jan 2022 | CNY | 3.36 | 3.4 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 63,948,075 |
| 6 Jan 2022 | CNY | 3.32 | 3.36 | 3.31 | 3.36 | 3.36 | +0.04 (+1.20%) | 52,756,810 |
| 5 Jan 2022 | CNY | 3.34 | 3.36 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 51,098,171 |
| 4 Jan 2022 | CNY | 3.29 | 3.35 | 3.28 | 3.34 | 3.34 | +0.05 (+1.52%) | 67,543,763 |
| 31 Dec 2021 | CNY | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 38,792,658 |
| 30 Dec 2021 | CNY | 3.28 | 3.29 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 35,069,922 |
| 29 Dec 2021 | CNY | 3.29 | 3.3 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 30,298,803 |
| 28 Dec 2021 | CNY | 3.3 | 3.3 | 3.27 | 3.29 | 3.29 | -0.01 (-0.30%) | 26,938,336 |
| 27 Dec 2021 | CNY | 3.27 | 3.31 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 30,277,754 |
| 24 Dec 2021 | CNY | 3.3 | 3.31 | 3.27 | 3.27 | 3.27 | -0.03 (-0.91%) | 32,197,438 |
| 23 Dec 2021 | CNY | 3.32 | 3.33 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 29,456,147 |
| 22 Dec 2021 | CNY | 3.35 | 3.35 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 43,344,740 |
| 21 Dec 2021 | CNY | 3.27 | 3.35 | 3.26 | 3.33 | 3.33 | +0.05 (+1.52%) | 68,360,270 |
| 20 Dec 2021 | CNY | 3.27 | 3.29 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 34,776,934 |
| 17 Dec 2021 | CNY | 3.31 | 3.33 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 52,908,655 |
| 16 Dec 2021 | CNY | 3.27 | 3.3 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 52,390,152 |
| 15 Dec 2021 | CNY | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 36,738,423 |
| 14 Dec 2021 | CNY | 3.26 | 3.26 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 28,215,304 |
| 13 Dec 2021 | CNY | 3.25 | 3.29 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 49,293,565 |
| 10 Dec 2021 | CNY | 3.26 | 3.28 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 35,396,272 |
| 9 Dec 2021 | CNY | 3.25 | 3.29 | 3.24 | 3.28 | 3.28 | +0.02 (+0.61%) | 45,439,252 |
| 8 Dec 2021 | CNY | 3.25 | 3.26 | 3.23 | 3.26 | 3.26 | +0.03 (+0.93%) | 34,438,381 |
| 7 Dec 2021 | CNY | 3.26 | 3.27 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 37,598,621 |
| 6 Dec 2021 | CNY | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -0.03 (-0.91%) | 37,519,269 |
| 3 Dec 2021 | CNY | 3.25 | 3.33 | 3.22 | 3.28 | 3.28 | +0.03 (+0.92%) | 58,066,745 |
| 2 Dec 2021 | CNY | 3.28 | 3.32 | 3.25 | 3.25 | 3.25 | -0.02 (-0.61%) | 59,523,066 |
| 1 Dec 2021 | CNY | 3.18 | 3.28 | 3.18 | 3.27 | 3.27 | +0.08 (+2.51%) | 73,627,300 |
| 30 Nov 2021 | CNY | 3.16 | 3.22 | 3.16 | 3.19 | 3.19 | +0.03 (+0.95%) | 28,998,151 |
| 29 Nov 2021 | CNY | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 28,426,769 |
