| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 4.05 | 4.08 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 9,555,808 |
| 6 Jan 2022 | CNY | 4 | 4.1 | 4 | 4.05 | 4.05 | +0.02 (+0.50%) | 5,960,201 |
| 5 Jan 2022 | CNY | 4.15 | 4.17 | 4 | 4.03 | 4.03 | -0.12 (-2.89%) | 11,976,995 |
| 4 Jan 2022 | CNY | 4.09 | 4.23 | 4.08 | 4.15 | 4.15 | +0.07 (+1.72%) | 14,733,195 |
| 31 Dec 2021 | CNY | 4.13 | 4.24 | 4.08 | 4.08 | 4.08 | -0.05 (-1.21%) | 10,191,144 |
| 30 Dec 2021 | CNY | 4 | 4.16 | 4 | 4.13 | 4.13 | +0.1 (+2.48%) | 8,791,294 |
| 29 Dec 2021 | CNY | 4.1 | 4.12 | 4.01 | 4.03 | 4.03 | -0.07 (-1.71%) | 9,415,777 |
| 28 Dec 2021 | CNY | 4.21 | 4.26 | 4.09 | 4.1 | 4.1 | -0.12 (-2.84%) | 13,459,960 |
| 27 Dec 2021 | CNY | 4.16 | 4.32 | 4.13 | 4.22 | 4.22 | +0.08 (+1.93%) | 14,599,700 |
| 24 Dec 2021 | CNY | 4.18 | 4.31 | 4.13 | 4.14 | 4.14 | -0.05 (-1.19%) | 17,622,100 |
| 23 Dec 2021 | CNY | 4.1 | 4.26 | 4.08 | 4.19 | 4.19 | +0.07 (+1.70%) | 18,043,641 |
| 22 Dec 2021 | CNY | 4.15 | 4.19 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 8,716,128 |
| 21 Dec 2021 | CNY | 4.07 | 4.19 | 4.04 | 4.14 | 4.14 | +0.04 (+0.98%) | 12,239,073 |
| 20 Dec 2021 | CNY | 4.08 | 4.14 | 4.07 | 4.1 | 4.1 | -0.13 (-3.07%) | 16,055,620 |
| 17 Dec 2021 | CNY | 4.13 | 4.28 | 4.12 | 4.23 | 4.23 | +0.07 (+1.68%) | 19,276,105 |
| 16 Dec 2021 | CNY | 4.23 | 4.23 | 4.11 | 4.16 | 4.16 | -0.11 (-2.58%) | 21,741,891 |
| 15 Dec 2021 | CNY | 4.03 | 4.38 | 3.96 | 4.27 | 4.27 | +0.21 (+5.17%) | 32,475,934 |
| 14 Dec 2021 | CNY | 3.87 | 4.06 | 3.81 | 4.06 | 4.06 | +0.2 (+5.18%) | 24,342,123 |
| 13 Dec 2021 | CNY | 3.8 | 3.91 | 3.8 | 3.86 | 3.86 | +0.06 (+1.58%) | 11,033,500 |
| 10 Dec 2021 | CNY | 3.82 | 3.89 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 6,993,900 |
| 9 Dec 2021 | CNY | 3.81 | 3.88 | 3.78 | 3.84 | 3.84 | +0.02 (+0.52%) | 8,093,800 |
| 8 Dec 2021 | CNY | 3.82 | 3.83 | 3.76 | 3.82 | 3.82 | +0.01 (+0.26%) | 5,695,960 |
| 7 Dec 2021 | CNY | 3.76 | 3.82 | 3.66 | 3.81 | 3.81 | +0.08 (+2.14%) | 7,532,296 |
| 6 Dec 2021 | CNY | 3.77 | 3.82 | 3.73 | 3.73 | 3.73 | -0.03 (-0.80%) | 6,993,185 |
| 3 Dec 2021 | CNY | 3.7 | 3.79 | 3.68 | 3.76 | 3.76 | +0.06 (+1.62%) | 7,533,763 |
| 2 Dec 2021 | CNY | 3.72 | 3.74 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,918,700 |
| 1 Dec 2021 | CNY | 3.66 | 3.72 | 3.63 | 3.71 | 3.71 | +0.05 (+1.37%) | 4,785,204 |
| 30 Nov 2021 | CNY | 3.66 | 3.73 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 4,448,081 |
| 29 Nov 2021 | CNY | 3.6 | 3.67 | 3.57 | 3.66 | 3.66 | +0.01 (+0.27%) | 3,417,710 |
| 26 Nov 2021 | CNY | 3.66 | 3.66 | 3.6 | 3.65 | 3.65 | -0.01 (-0.27%) | 3,686,800 |
