| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.1 | 4.17 | 4.04 | 4.13 | 4.13 | +0.06 (+1.47%) | 159,628,055 |
| 7 Jan 2022 | CNY | 3.87 | 4.14 | 3.86 | 4.07 | 4.07 | +0.21 (+5.44%) | 245,344,468 |
| 6 Jan 2022 | CNY | 3.71 | 3.87 | 3.7 | 3.86 | 3.86 | +0.14 (+3.76%) | 150,435,888 |
| 5 Jan 2022 | CNY | 3.76 | 3.78 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 57,226,561 |
| 4 Jan 2022 | CNY | 3.69 | 3.76 | 3.68 | 3.75 | 3.75 | +0.06 (+1.63%) | 81,743,601 |
| 31 Dec 2021 | CNY | 3.7 | 3.72 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 52,034,990 |
| 30 Dec 2021 | CNY | 3.71 | 3.74 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 54,707,851 |
| 29 Dec 2021 | CNY | 3.68 | 3.75 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 56,605,169 |
| 28 Dec 2021 | CNY | 3.72 | 3.72 | 3.66 | 3.69 | 3.69 | -0.02 (-0.54%) | 64,840,236 |
| 27 Dec 2021 | CNY | 3.75 | 3.75 | 3.68 | 3.71 | 3.71 | -0.06 (-1.59%) | 78,851,381 |
| 24 Dec 2021 | CNY | 3.89 | 3.89 | 3.76 | 3.77 | 3.77 | -0.11 (-2.84%) | 95,216,868 |
| 23 Dec 2021 | CNY | 3.88 | 3.9 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 78,171,532 |
| 22 Dec 2021 | CNY | 3.92 | 3.93 | 3.84 | 3.86 | 3.86 | -0.07 (-1.78%) | 99,962,970 |
| 21 Dec 2021 | CNY | 3.86 | 3.94 | 3.81 | 3.93 | 3.93 | +0.08 (+2.08%) | 110,739,824 |
| 20 Dec 2021 | CNY | 3.89 | 3.9 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 125,025,700 |
| 17 Dec 2021 | CNY | 3.95 | 4.03 | 3.91 | 3.94 | 3.94 | +0.03 (+0.77%) | 169,617,594 |
| 16 Dec 2021 | CNY | 3.74 | 3.96 | 3.73 | 3.91 | 3.91 | +0.18 (+4.83%) | 273,012,046 |
| 15 Dec 2021 | CNY | 3.73 | 3.78 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 77,474,589 |
| 14 Dec 2021 | CNY | 3.83 | 3.83 | 3.71 | 3.72 | 3.72 | -0.12 (-3.12%) | 122,791,612 |
| 13 Dec 2021 | CNY | 3.83 | 3.88 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 149,309,163 |
| 10 Dec 2021 | CNY | 3.82 | 3.85 | 3.76 | 3.85 | 3.85 | +0.02 (+0.52%) | 180,464,675 |
| 9 Dec 2021 | CNY | 3.86 | 3.9 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 140,541,468 |
| 8 Dec 2021 | CNY | 3.9 | 3.9 | 3.81 | 3.87 | 3.87 | -0.03 (-0.77%) | 166,452,249 |
| 7 Dec 2021 | CNY | 3.82 | 3.97 | 3.74 | 3.9 | 3.9 | +0.14 (+3.72%) | 248,890,094 |
| 6 Dec 2021 | CNY | 3.71 | 3.94 | 3.7 | 3.76 | 3.76 | +0.07 (+1.90%) | 267,551,021 |
| 3 Dec 2021 | CNY | 3.75 | 3.76 | 3.62 | 3.69 | 3.69 | -0.06 (-1.60%) | 182,953,518 |
| 2 Dec 2021 | CNY | 3.67 | 3.78 | 3.64 | 3.75 | 3.75 | +0.05 (+1.35%) | 122,543,046 |
| 1 Dec 2021 | CNY | 3.63 | 3.71 | 3.57 | 3.7 | 3.7 | +0.09 (+2.49%) | 85,555,111 |
| 30 Nov 2021 | CNY | 3.64 | 3.71 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 68,386,047 |
| 29 Nov 2021 | CNY | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | -0.1 (-2.68%) | 69,647,426 |
