| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 5.07 | 5.15 | 5 | 5.04 | 5.04 | -0.05 (-0.98%) | 40,247,602 |
| 29 Dec 2021 | CNY | 4.89 | 5.24 | 4.88 | 5.09 | 5.09 | +0.16 (+3.25%) | 68,313,398 |
| 28 Dec 2021 | CNY | 5 | 5.03 | 4.9 | 4.93 | 4.93 | -0.07 (-1.40%) | 38,379,546 |
| 27 Dec 2021 | CNY | 4.85 | 5.09 | 4.77 | 5 | 5 | +0.09 (+1.83%) | 57,270,523 |
| 24 Dec 2021 | CNY | 5.2 | 5.23 | 4.91 | 4.91 | 4.91 | -0.34 (-6.48%) | 94,061,079 |
| 23 Dec 2021 | CNY | 5.2 | 5.43 | 5.17 | 5.25 | 5.25 | -0.06 (-1.13%) | 74,168,784 |
| 22 Dec 2021 | CNY | 5.25 | 5.44 | 5.17 | 5.31 | 5.31 | +0.09 (+1.72%) | 76,030,709 |
| 21 Dec 2021 | CNY | 5.43 | 5.43 | 5.16 | 5.22 | 5.22 | -0.23 (-4.22%) | 80,978,773 |
| 20 Dec 2021 | CNY | 5.46 | 5.58 | 5.41 | 5.45 | 5.45 | -0.01 (-0.18%) | 79,032,552 |
| 17 Dec 2021 | CNY | 5.74 | 5.82 | 5.45 | 5.46 | 5.46 | -0.37 (-6.35%) | 112,053,217 |
| 16 Dec 2021 | CNY | 5.6 | 5.99 | 5.45 | 5.83 | 5.83 | +0.15 (+2.64%) | 156,259,697 |
| 15 Dec 2021 | CNY | 5.33 | 5.86 | 5.31 | 5.68 | 5.68 | +0.28 (+5.19%) | 162,985,080 |
| 14 Dec 2021 | CNY | 5.64 | 5.64 | 5.27 | 5.4 | 5.4 | -0.11 (-2.00%) | 138,419,396 |
| 13 Dec 2021 | CNY | 5.06 | 5.51 | 5.05 | 5.51 | 5.51 | +0.5 (+9.98%) | 150,234,721 |
| 10 Dec 2021 | CNY | 5.08 | 5.1 | 4.96 | 5.01 | 5.01 | -0.06 (-1.18%) | 61,829,986 |
| 9 Dec 2021 | CNY | 5.18 | 5.25 | 5.04 | 5.07 | 5.07 | -0.12 (-2.31%) | 83,214,653 |
| 8 Dec 2021 | CNY | 5.23 | 5.31 | 5.14 | 5.19 | 5.19 | -0.03 (-0.57%) | 70,234,808 |
| 7 Dec 2021 | CNY | 5.42 | 5.45 | 5.09 | 5.22 | 5.22 | -0.2 (-3.69%) | 105,756,699 |
| 6 Dec 2021 | CNY | 5.64 | 5.78 | 5.42 | 5.42 | 5.42 | -0.22 (-3.90%) | 102,126,740 |
| 3 Dec 2021 | CNY | 5.7 | 5.87 | 5.43 | 5.64 | 5.64 | -0.08 (-1.40%) | 126,146,686 |
| 2 Dec 2021 | CNY | 5.52 | 6.02 | 5.51 | 5.72 | 5.72 | +0.12 (+2.14%) | 169,997,063 |
| 1 Dec 2021 | CNY | 5.2 | 5.69 | 5.12 | 5.6 | 5.6 | +0.39 (+7.49%) | 173,321,073 |
| 30 Nov 2021 | CNY | 5.16 | 5.39 | 5.15 | 5.21 | 5.21 | +0.05 (+0.97%) | 109,994,608 |
| 29 Nov 2021 | CNY | 5.22 | 5.33 | 5.11 | 5.16 | 5.16 | -0.23 (-4.27%) | 133,664,811 |
| 26 Nov 2021 | CNY | 5.38 | 5.71 | 5.27 | 5.39 | 5.39 | -0.06 (-1.10%) | 159,251,315 |
| 25 Nov 2021 | CNY | 5.31 | 5.78 | 5.12 | 5.45 | 5.45 | +0.14 (+2.64%) | 213,773,901 |
| 24 Nov 2021 | CNY | 4.83 | 5.31 | 4.77 | 5.31 | 5.31 | +0.48 (+9.94%) | 201,499,934 |
| 23 Nov 2021 | CNY | 4.8 | 5.04 | 4.7 | 4.83 | 4.83 | -0.1 (-2.03%) | 134,401,634 |
| 22 Nov 2021 | CNY | 4.88 | 5.05 | 4.8 | 4.93 | 4.93 | +0.18 (+3.79%) | 238,116,292 |
| 19 Nov 2021 | CNY | 4.5 | 4.75 | 4.18 | 4.75 | 4.75 | +0.43 (+9.95%) | 219,338,351 |
