| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.07 | 4.13 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 5,675,300 |
| 7 Jan 2022 | CNY | 4.09 | 4.13 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 5,524,669 |
| 6 Jan 2022 | CNY | 4.1 | 4.13 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 6,051,137 |
| 5 Jan 2022 | CNY | 4.11 | 4.11 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 5,370,500 |
| 4 Jan 2022 | CNY | 4.04 | 4.13 | 4.04 | 4.11 | 4.11 | +0.07 (+1.73%) | 9,304,541 |
| 31 Dec 2021 | CNY | 4.03 | 4.06 | 4.03 | 4.04 | 4.04 | +0.01 (+0.25%) | 3,921,857 |
| 30 Dec 2021 | CNY | 4.04 | 4.06 | 4.02 | 4.03 | 4.03 | 0.0 (0.0%) | 4,211,461 |
| 29 Dec 2021 | CNY | 4.09 | 4.1 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 4,813,800 |
| 28 Dec 2021 | CNY | 4.13 | 4.14 | 4.08 | 4.08 | 4.08 | -0.05 (-1.21%) | 4,197,074 |
| 27 Dec 2021 | CNY | 4.05 | 4.14 | 4.05 | 4.13 | 4.13 | +0.02 (+0.49%) | 7,189,238 |
| 24 Dec 2021 | CNY | 4.05 | 4.12 | 4.02 | 4.11 | 4.11 | +0.05 (+1.23%) | 7,033,233 |
| 23 Dec 2021 | CNY | 4.05 | 4.12 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 7,676,791 |
| 22 Dec 2021 | CNY | 4.21 | 4.23 | 4.03 | 4.05 | 4.05 | -0.16 (-3.80%) | 13,307,466 |
| 21 Dec 2021 | CNY | 4.02 | 4.23 | 4 | 4.21 | 4.21 | +0.19 (+4.73%) | 16,143,703 |
| 20 Dec 2021 | CNY | 3.96 | 4.03 | 3.95 | 4.02 | 4.02 | +0.06 (+1.52%) | 7,848,111 |
| 17 Dec 2021 | CNY | 3.99 | 4 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 2,856,400 |
| 16 Dec 2021 | CNY | 3.96 | 4 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 2,055,562 |
| 15 Dec 2021 | CNY | 3.98 | 4 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 3,057,901 |
| 14 Dec 2021 | CNY | 4 | 4 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 5,937,887 |
| 13 Dec 2021 | CNY | 4.01 | 4.06 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 4,806,800 |
| 10 Dec 2021 | CNY | 4.03 | 4.03 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 4,727,302 |
| 9 Dec 2021 | CNY | 3.98 | 4.04 | 3.96 | 4.03 | 4.03 | +0.06 (+1.51%) | 7,014,707 |
| 8 Dec 2021 | CNY | 4.02 | 4.03 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 5,527,200 |
| 7 Dec 2021 | CNY | 4.01 | 4.05 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 5,775,927 |
| 6 Dec 2021 | CNY | 4.03 | 4.05 | 3.98 | 3.98 | 3.98 | -0.05 (-1.24%) | 4,735,202 |
| 3 Dec 2021 | CNY | 4.05 | 4.07 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 3,204,350 |
| 2 Dec 2021 | CNY | 4.01 | 4.05 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 4,423,655 |
| 1 Dec 2021 | CNY | 3.93 | 4.02 | 3.93 | 4 | 4 | +0.05 (+1.27%) | 4,837,500 |
| 30 Nov 2021 | CNY | 3.93 | 3.95 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 2,556,104 |
| 29 Nov 2021 | CNY | 3.94 | 3.95 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 2,222,502 |
