| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 2.96 | 3 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 15,308,002 |
| 29 Dec 2021 | CNY | 2.98 | 2.99 | 2.93 | 2.97 | 2.97 | -0.03 (-1%) | 16,140,985 |
| 28 Dec 2021 | CNY | 2.96 | 3.05 | 2.92 | 3 | 3 | +0.03 (+1.01%) | 26,139,579 |
| 27 Dec 2021 | CNY | 3 | 3 | 2.89 | 2.97 | 2.97 | -0.04 (-1.33%) | 25,330,911 |
| 24 Dec 2021 | CNY | 3.04 | 3.08 | 2.98 | 3.01 | 3.01 | -0.03 (-0.99%) | 32,419,071 |
| 23 Dec 2021 | CNY | 3.04 | 3.07 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 33,470,006 |
| 22 Dec 2021 | CNY | 3.03 | 3.13 | 2.96 | 3.06 | 3.06 | -0.02 (-0.65%) | 83,077,791 |
| 21 Dec 2021 | CNY | 2.83 | 3.08 | 2.83 | 3.08 | 3.08 | +0.28 (+10.00%) | 74,353,483 |
| 20 Dec 2021 | CNY | 2.79 | 2.83 | 2.77 | 2.8 | 2.8 | -0.1 (-3.45%) | 30,234,256 |
| 17 Dec 2021 | CNY | 2.91 | 2.94 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 18,698,400 |
| 16 Dec 2021 | CNY | 2.92 | 2.93 | 2.88 | 2.9 | 2.9 | -0.05 (-1.69%) | 27,238,600 |
| 15 Dec 2021 | CNY | 2.85 | 3.02 | 2.82 | 2.95 | 2.95 | +0.11 (+3.87%) | 44,880,352 |
| 14 Dec 2021 | CNY | 2.81 | 2.88 | 2.78 | 2.84 | 2.84 | +0.02 (+0.71%) | 20,250,800 |
| 13 Dec 2021 | CNY | 2.83 | 2.86 | 2.81 | 2.82 | 2.82 | -0.03 (-1.05%) | 22,500,200 |
| 10 Dec 2021 | CNY | 2.78 | 2.85 | 2.74 | 2.85 | 2.85 | +0.08 (+2.89%) | 35,103,856 |
| 9 Dec 2021 | CNY | 2.7 | 2.79 | 2.68 | 2.77 | 2.77 | +0.07 (+2.59%) | 28,312,716 |
| 8 Dec 2021 | CNY | 2.73 | 2.73 | 2.68 | 2.7 | 2.7 | -0.02 (-0.74%) | 14,277,240 |
| 7 Dec 2021 | CNY | 2.72 | 2.74 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 13,164,601 |
| 6 Dec 2021 | CNY | 2.77 | 2.77 | 2.7 | 2.72 | 2.72 | -0.06 (-2.16%) | 20,527,040 |
| 3 Dec 2021 | CNY | 2.75 | 2.79 | 2.72 | 2.78 | 2.78 | +0.02 (+0.72%) | 24,134,600 |
| 2 Dec 2021 | CNY | 2.73 | 2.92 | 2.72 | 2.76 | 2.76 | +0.04 (+1.47%) | 54,903,866 |
| 1 Dec 2021 | CNY | 2.73 | 2.73 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 22,063,312 |
| 30 Nov 2021 | CNY | 2.62 | 2.72 | 2.62 | 2.7 | 2.7 | +0.09 (+3.45%) | 28,091,231 |
| 29 Nov 2021 | CNY | 2.63 | 2.63 | 2.58 | 2.61 | 2.61 | -0.03 (-1.14%) | 14,952,001 |
| 26 Nov 2021 | CNY | 2.66 | 2.67 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 17,027,500 |
| 25 Nov 2021 | CNY | 2.65 | 2.7 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 20,035,686 |
| 24 Nov 2021 | CNY | 2.66 | 2.66 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 15,204,306 |
| 23 Nov 2021 | CNY | 2.62 | 2.72 | 2.62 | 2.65 | 2.65 | +0.03 (+1.15%) | 33,600,852 |
| 22 Nov 2021 | CNY | 2.63 | 2.63 | 2.6 | 2.62 | 2.62 | -0.02 (-0.76%) | 14,984,240 |
| 19 Nov 2021 | CNY | 2.63 | 2.65 | 2.6 | 2.64 | 2.64 | 0.0 (0.0%) | 17,526,500 |
