| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 4.03 | 4.08 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 5,528,325 |
| 29 Dec 2021 | CNY | 4.09 | 4.1 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 4,827,901 |
| 28 Dec 2021 | CNY | 4.08 | 4.1 | 4.02 | 4.1 | 4.1 | +0.01 (+0.24%) | 7,262,300 |
| 27 Dec 2021 | CNY | 4.11 | 4.13 | 4.07 | 4.09 | 4.09 | 0.0 (0.0%) | 9,199,510 |
| 24 Dec 2021 | CNY | 4.22 | 4.25 | 4.06 | 4.09 | 4.09 | -0.14 (-3.31%) | 9,073,167 |
| 23 Dec 2021 | CNY | 4.36 | 4.37 | 4.2 | 4.23 | 4.23 | -0.14 (-3.20%) | 11,441,596 |
| 22 Dec 2021 | CNY | 4.52 | 4.57 | 4.34 | 4.37 | 4.37 | -0.16 (-3.53%) | 29,242,379 |
| 21 Dec 2021 | CNY | 4.28 | 4.62 | 4.28 | 4.53 | 4.53 | +0.24 (+5.59%) | 35,294,095 |
| 20 Dec 2021 | CNY | 4.25 | 4.34 | 4.23 | 4.29 | 4.29 | +0.11 (+2.63%) | 16,039,150 |
| 17 Dec 2021 | CNY | 4.15 | 4.24 | 4.09 | 4.18 | 4.18 | +0.05 (+1.21%) | 9,512,511 |
| 16 Dec 2021 | CNY | 4 | 4.16 | 4 | 4.13 | 4.13 | +0.13 (+3.25%) | 7,931,924 |
| 15 Dec 2021 | CNY | 3.98 | 4.07 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 6,640,797 |
| 14 Dec 2021 | CNY | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 3,454,936 |
| 13 Dec 2021 | CNY | 4.05 | 4.08 | 4 | 4.03 | 4.03 | -0.02 (-0.49%) | 3,802,227 |
| 10 Dec 2021 | CNY | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 2,790,801 |
| 9 Dec 2021 | CNY | 4.02 | 4.06 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 3,383,581 |
| 8 Dec 2021 | CNY | 4 | 4.04 | 3.96 | 4.04 | 4.04 | +0.05 (+1.25%) | 3,179,300 |
| 7 Dec 2021 | CNY | 3.99 | 4.01 | 3.94 | 3.99 | 3.99 | +0.04 (+1.01%) | 3,411,294 |
| 6 Dec 2021 | CNY | 3.95 | 3.98 | 3.94 | 3.95 | 3.95 | +0.01 (+0.25%) | 2,851,100 |
| 3 Dec 2021 | CNY | 3.93 | 3.95 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 2,765,277 |
| 2 Dec 2021 | CNY | 3.94 | 3.96 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 1,903,410 |
| 1 Dec 2021 | CNY | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | +0.02 (+0.51%) | 2,032,013 |
| 30 Nov 2021 | CNY | 3.94 | 3.94 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 2,977,600 |
| 29 Nov 2021 | CNY | 3.96 | 3.97 | 3.92 | 3.92 | 3.92 | -0.09 (-2.24%) | 3,655,124 |
| 26 Nov 2021 | CNY | 4.1 | 4.1 | 3.98 | 4.01 | 4.01 | -0.1 (-2.43%) | 6,053,505 |
| 25 Nov 2021 | CNY | 3.97 | 4.23 | 3.97 | 4.11 | 4.11 | +0.18 (+4.58%) | 10,742,505 |
| 24 Nov 2021 | CNY | 3.93 | 3.94 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 1,438,000 |
| 23 Nov 2021 | CNY | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 1,633,800 |
| 22 Nov 2021 | CNY | 3.95 | 3.95 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 1,352,200 |
| 19 Nov 2021 | CNY | 3.92 | 3.95 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 1,320,000 |
