| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 4.78 | 4.93 | 4.75 | 4.85 | 4.85 | +0.07 (+1.46%) | 4,521,265 |
| 4 Jan 2022 | CNY | 4.72 | 4.81 | 4.67 | 4.78 | 4.78 | +0.07 (+1.49%) | 2,731,301 |
| 31 Dec 2021 | CNY | 4.66 | 4.77 | 4.63 | 4.71 | 4.71 | +0.06 (+1.29%) | 3,464,061 |
| 30 Dec 2021 | CNY | 4.59 | 4.68 | 4.57 | 4.65 | 4.65 | +0.06 (+1.31%) | 2,440,070 |
| 29 Dec 2021 | CNY | 4.6 | 4.61 | 4.56 | 4.59 | 4.59 | -0.03 (-0.65%) | 2,059,500 |
| 28 Dec 2021 | CNY | 4.63 | 4.66 | 4.55 | 4.62 | 4.62 | -0.03 (-0.65%) | 3,558,632 |
| 27 Dec 2021 | CNY | 4.72 | 4.73 | 4.63 | 4.65 | 4.65 | -0.08 (-1.69%) | 2,120,600 |
| 24 Dec 2021 | CNY | 4.78 | 4.8 | 4.68 | 4.73 | 4.73 | -0.05 (-1.05%) | 1,507,300 |
| 23 Dec 2021 | CNY | 4.8 | 4.8 | 4.74 | 4.78 | 4.78 | -0.01 (-0.21%) | 1,571,900 |
| 22 Dec 2021 | CNY | 4.77 | 4.84 | 4.74 | 4.79 | 4.79 | +0.02 (+0.42%) | 2,386,480 |
| 21 Dec 2021 | CNY | 4.73 | 4.77 | 4.68 | 4.77 | 4.77 | +0.04 (+0.85%) | 1,794,980 |
| 20 Dec 2021 | CNY | 4.79 | 4.82 | 4.67 | 4.73 | 4.73 | -0.15 (-3.07%) | 4,093,500 |
| 17 Dec 2021 | CNY | 4.91 | 4.95 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 2,271,670 |
| 16 Dec 2021 | CNY | 4.83 | 4.92 | 4.78 | 4.91 | 4.91 | +0.08 (+1.66%) | 3,039,300 |
| 15 Dec 2021 | CNY | 4.72 | 4.89 | 4.7 | 4.83 | 4.83 | +0.09 (+1.90%) | 4,454,315 |
| 14 Dec 2021 | CNY | 4.72 | 4.82 | 4.7 | 4.74 | 4.74 | +0.02 (+0.42%) | 2,075,286 |
| 13 Dec 2021 | CNY | 4.84 | 4.84 | 4.7 | 4.72 | 4.72 | -0.14 (-2.88%) | 4,043,002 |
| 10 Dec 2021 | CNY | 4.84 | 4.89 | 4.81 | 4.86 | 4.86 | +0.03 (+0.62%) | 2,532,435 |
| 9 Dec 2021 | CNY | 4.93 | 4.93 | 4.76 | 4.83 | 4.83 | -0.1 (-2.03%) | 4,497,680 |
| 8 Dec 2021 | CNY | 4.97 | 5 | 4.83 | 4.93 | 4.93 | -0.04 (-0.80%) | 4,574,398 |
| 7 Dec 2021 | CNY | 5 | 5.02 | 4.85 | 4.97 | 4.97 | -0.02 (-0.40%) | 5,166,435 |
| 6 Dec 2021 | CNY | 5.03 | 5.1 | 4.9 | 4.99 | 4.99 | -0.04 (-0.80%) | 4,225,800 |
| 3 Dec 2021 | CNY | 5 | 5.19 | 4.97 | 5.03 | 5.03 | -0.02 (-0.40%) | 5,849,100 |
| 2 Dec 2021 | CNY | 5.06 | 5.19 | 4.95 | 5.05 | 5.05 | -0.01 (-0.20%) | 4,507,400 |
| 1 Dec 2021 | CNY | 4.95 | 5.22 | 4.92 | 5.06 | 5.06 | +0.09 (+1.81%) | 4,537,400 |
| 30 Nov 2021 | CNY | 4.97 | 5.12 | 4.92 | 4.97 | 4.97 | -0.03 (-0.60%) | 5,651,955 |
| 29 Nov 2021 | CNY | 4.75 | 5.05 | 4.7 | 5 | 5 | +0.19 (+3.95%) | 7,563,955 |
| 26 Nov 2021 | CNY | 4.78 | 4.88 | 4.76 | 4.81 | 4.81 | -0.02 (-0.41%) | 5,931,600 |
| 25 Nov 2021 | CNY | 4.6 | 4.85 | 4.58 | 4.83 | 4.83 | +0.21 (+4.55%) | 9,661,817 |
| 24 Nov 2021 | CNY | 4.58 | 4.7 | 4.49 | 4.62 | 4.62 | +0.04 (+0.87%) | 7,376,489 |
