| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.35 | 4.36 | 4.25 | 4.34 | 4.34 | -0.03 (-0.69%) | 9,025,160 |
| 7 Jan 2022 | CNY | 4.51 | 4.55 | 4.37 | 4.37 | 4.37 | -0.13 (-2.89%) | 11,907,043 |
| 6 Jan 2022 | CNY | 4.5 | 4.62 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 8,906,894 |
| 5 Jan 2022 | CNY | 4.57 | 4.63 | 4.47 | 4.5 | 4.5 | -0.07 (-1.53%) | 9,924,548 |
| 4 Jan 2022 | CNY | 4.43 | 4.63 | 4.42 | 4.57 | 4.57 | +0.16 (+3.63%) | 13,618,001 |
| 31 Dec 2021 | CNY | 4.38 | 4.45 | 4.37 | 4.41 | 4.41 | +0.02 (+0.46%) | 5,960,003 |
| 30 Dec 2021 | CNY | 4.4 | 4.44 | 4.38 | 4.39 | 4.39 | -0.03 (-0.68%) | 7,730,466 |
| 29 Dec 2021 | CNY | 4.36 | 4.43 | 4.31 | 4.42 | 4.42 | +0.05 (+1.14%) | 7,423,570 |
| 28 Dec 2021 | CNY | 4.38 | 4.38 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 6,353,450 |
| 27 Dec 2021 | CNY | 4.35 | 4.42 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 9,992,046 |
| 24 Dec 2021 | CNY | 4.56 | 4.6 | 4.31 | 4.33 | 4.33 | -0.22 (-4.84%) | 16,869,580 |
| 23 Dec 2021 | CNY | 4.68 | 4.72 | 4.55 | 4.55 | 4.55 | -0.15 (-3.19%) | 12,962,140 |
| 22 Dec 2021 | CNY | 4.93 | 4.94 | 4.63 | 4.7 | 4.7 | -0.23 (-4.67%) | 24,008,758 |
| 21 Dec 2021 | CNY | 4.88 | 5 | 4.87 | 4.93 | 4.93 | +0.05 (+1.02%) | 13,371,432 |
| 20 Dec 2021 | CNY | 5.02 | 5.08 | 4.88 | 4.88 | 4.88 | -0.24 (-4.69%) | 20,521,821 |
| 17 Dec 2021 | CNY | 5.49 | 5.5 | 5.02 | 5.12 | 5.12 | -0.39 (-7.08%) | 37,395,400 |
| 16 Dec 2021 | CNY | 5.39 | 5.58 | 5.13 | 5.51 | 5.51 | +0.39 (+7.62%) | 45,495,157 |
| 15 Dec 2021 | CNY | 4.68 | 5.12 | 4.62 | 5.12 | 5.12 | +0.47 (+10.11%) | 16,097,137 |
| 14 Dec 2021 | CNY | 4.59 | 4.65 | 4.55 | 4.65 | 4.65 | +0.05 (+1.09%) | 7,087,562 |
| 13 Dec 2021 | CNY | 4.58 | 4.62 | 4.53 | 4.6 | 4.6 | +0.02 (+0.44%) | 6,982,957 |
| 10 Dec 2021 | CNY | 4.6 | 4.66 | 4.55 | 4.58 | 4.58 | -0.04 (-0.87%) | 6,088,866 |
| 9 Dec 2021 | CNY | 4.66 | 4.7 | 4.6 | 4.62 | 4.62 | -0.02 (-0.43%) | 6,684,210 |
| 8 Dec 2021 | CNY | 4.65 | 4.74 | 4.6 | 4.64 | 4.64 | -0.05 (-1.07%) | 6,868,584 |
| 7 Dec 2021 | CNY | 4.7 | 4.73 | 4.63 | 4.69 | 4.69 | -0.01 (-0.21%) | 6,603,760 |
| 6 Dec 2021 | CNY | 4.89 | 4.89 | 4.6 | 4.7 | 4.7 | -0.13 (-2.69%) | 13,912,748 |
| 3 Dec 2021 | CNY | 4.82 | 4.97 | 4.81 | 4.83 | 4.83 | 0.0 (0.0%) | 8,278,511 |
| 2 Dec 2021 | CNY | 4.99 | 5.03 | 4.8 | 4.83 | 4.83 | -0.13 (-2.62%) | 8,744,678 |
| 1 Dec 2021 | CNY | 5.03 | 5.16 | 4.95 | 4.96 | 4.96 | -0.08 (-1.59%) | 12,198,687 |
| 30 Nov 2021 | CNY | 4.89 | 5.08 | 4.87 | 5.04 | 5.04 | +0.18 (+3.70%) | 14,491,632 |
| 29 Nov 2021 | CNY | 4.78 | 5.02 | 4.78 | 4.86 | 4.86 | 0.0 (0.0%) | 11,047,116 |
