| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 3.95 | 4.04 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 18,056,991 |
| 5 Jan 2022 | CNY | 4.04 | 4.08 | 3.9 | 3.93 | 3.93 | -0.12 (-2.96%) | 27,635,101 |
| 4 Jan 2022 | CNY | 4.14 | 4.18 | 4.01 | 4.05 | 4.05 | -0.05 (-1.22%) | 32,583,421 |
| 31 Dec 2021 | CNY | 4.6 | 4.6 | 4.08 | 4.1 | 4.1 | -0.33 (-7.45%) | 73,615,726 |
| 30 Dec 2021 | CNY | 4.13 | 4.43 | 4.07 | 4.43 | 4.43 | +0.4 (+9.93%) | 55,523,461 |
| 29 Dec 2021 | CNY | 3.84 | 4.2 | 3.77 | 4.03 | 4.03 | +0.19 (+4.95%) | 39,712,377 |
| 28 Dec 2021 | CNY | 3.81 | 3.84 | 3.7 | 3.84 | 3.84 | +0.04 (+1.05%) | 14,395,361 |
| 27 Dec 2021 | CNY | 3.8 | 3.87 | 3.74 | 3.8 | 3.8 | +0.01 (+0.26%) | 12,925,698 |
| 24 Dec 2021 | CNY | 3.89 | 3.94 | 3.79 | 3.79 | 3.79 | -0.13 (-3.32%) | 22,577,293 |
| 23 Dec 2021 | CNY | 3.96 | 4.11 | 3.91 | 3.92 | 3.92 | -0.08 (-2%) | 27,160,571 |
| 22 Dec 2021 | CNY | 4.32 | 4.41 | 4 | 4 | 4 | -0.26 (-6.10%) | 55,933,410 |
| 21 Dec 2021 | CNY | 3.89 | 4.26 | 3.88 | 4.26 | 4.26 | +0.39 (+10.08%) | 46,709,849 |
| 20 Dec 2021 | CNY | 3.92 | 3.99 | 3.85 | 3.87 | 3.87 | -0.17 (-4.21%) | 31,685,480 |
| 17 Dec 2021 | CNY | 4.06 | 4.13 | 3.97 | 4.04 | 4.04 | -0.08 (-1.94%) | 36,046,161 |
| 16 Dec 2021 | CNY | 4.18 | 4.18 | 4.02 | 4.12 | 4.12 | -0.11 (-2.60%) | 45,289,363 |
| 15 Dec 2021 | CNY | 4.02 | 4.52 | 4 | 4.23 | 4.23 | +0.12 (+2.92%) | 67,662,564 |
| 14 Dec 2021 | CNY | 4 | 4.17 | 4 | 4.11 | 4.11 | +0.09 (+2.24%) | 49,648,992 |
| 13 Dec 2021 | CNY | 4.1 | 4.12 | 3.98 | 4.02 | 4.02 | -0.22 (-5.19%) | 48,437,859 |
| 10 Dec 2021 | CNY | 4.08 | 4.33 | 3.97 | 4.24 | 4.24 | +0.16 (+3.92%) | 83,798,493 |
| 9 Dec 2021 | CNY | 4.22 | 4.39 | 4.08 | 4.08 | 4.08 | -0.3 (-6.85%) | 86,784,519 |
| 8 Dec 2021 | CNY | 4.66 | 4.75 | 4.32 | 4.38 | 4.38 | -0.42 (-8.75%) | 115,102,993 |
| 7 Dec 2021 | CNY | 4.7 | 4.8 | 4.46 | 4.8 | 4.8 | +0.44 (+10.09%) | 102,156,996 |
| 6 Dec 2021 | CNY | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.4 (+10.10%) | 6,603,510 |
| 3 Dec 2021 | CNY | 3.94 | 3.96 | 3.85 | 3.96 | 3.96 | +0.36 (+10%) | 11,967,926 |
| 2 Dec 2021 | CNY | 3.28 | 3.6 | 3.28 | 3.6 | 3.6 | +0.33 (+10.09%) | 12,926,395 |
| 1 Dec 2021 | CNY | 3.28 | 3.3 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 3,633,200 |
| 30 Nov 2021 | CNY | 3.27 | 3.31 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 4,125,800 |
| 29 Nov 2021 | CNY | 3.35 | 3.35 | 3.24 | 3.26 | 3.26 | -0.09 (-2.69%) | 6,128,364 |
| 26 Nov 2021 | CNY | 3.39 | 3.41 | 3.32 | 3.35 | 3.35 | -0.05 (-1.47%) | 6,356,591 |
| 25 Nov 2021 | CNY | 3.43 | 3.47 | 3.38 | 3.4 | 3.4 | -0.04 (-1.16%) | 6,584,404 |
