| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.38 | 4.42 | 4.36 | 4.39 | 4.39 | +0.02 (+0.46%) | 12,418,976 |
| 7 Jan 2022 | CNY | 4.35 | 4.4 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 18,020,520 |
| 6 Jan 2022 | CNY | 4.35 | 4.36 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 10,318,198 |
| 5 Jan 2022 | CNY | 4.34 | 4.38 | 4.33 | 4.35 | 4.35 | +0.01 (+0.23%) | 17,447,096 |
| 4 Jan 2022 | CNY | 4.3 | 4.34 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 13,871,111 |
| 31 Dec 2021 | CNY | 4.29 | 4.33 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 12,059,000 |
| 30 Dec 2021 | CNY | 4.29 | 4.32 | 4.28 | 4.3 | 4.3 | +0.01 (+0.23%) | 10,116,169 |
| 29 Dec 2021 | CNY | 4.31 | 4.31 | 4.28 | 4.29 | 4.29 | -0.03 (-0.69%) | 8,815,211 |
| 28 Dec 2021 | CNY | 4.32 | 4.33 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 8,479,483 |
| 27 Dec 2021 | CNY | 4.32 | 4.33 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 9,854,700 |
| 24 Dec 2021 | CNY | 4.32 | 4.34 | 4.3 | 4.33 | 4.33 | +0.01 (+0.23%) | 12,435,699 |
| 23 Dec 2021 | CNY | 4.35 | 4.37 | 4.31 | 4.32 | 4.32 | -0.04 (-0.92%) | 13,593,034 |
| 22 Dec 2021 | CNY | 4.44 | 4.45 | 4.35 | 4.36 | 4.36 | -0.07 (-1.58%) | 22,529,253 |
| 21 Dec 2021 | CNY | 4.31 | 4.5 | 4.29 | 4.43 | 4.43 | +0.13 (+3.02%) | 37,044,899 |
| 20 Dec 2021 | CNY | 4.29 | 4.31 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 9,059,560 |
| 17 Dec 2021 | CNY | 4.32 | 4.32 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 8,016,060 |
| 16 Dec 2021 | CNY | 4.3 | 4.32 | 4.3 | 4.32 | 4.32 | +0.02 (+0.47%) | 7,824,123 |
| 15 Dec 2021 | CNY | 4.31 | 4.31 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 7,382,688 |
| 14 Dec 2021 | CNY | 4.3 | 4.31 | 4.28 | 4.3 | 4.3 | +0.01 (+0.23%) | 7,593,536 |
| 13 Dec 2021 | CNY | 4.3 | 4.32 | 4.29 | 4.29 | 4.29 | -0.01 (-0.23%) | 7,761,217 |
| 10 Dec 2021 | CNY | 4.31 | 4.32 | 4.3 | 4.3 | 4.3 | -0.03 (-0.69%) | 8,672,802 |
| 9 Dec 2021 | CNY | 4.29 | 4.34 | 4.28 | 4.33 | 4.33 | +0.04 (+0.93%) | 17,362,167 |
| 8 Dec 2021 | CNY | 4.29 | 4.3 | 4.26 | 4.29 | 4.29 | +0.01 (+0.23%) | 10,525,418 |
| 7 Dec 2021 | CNY | 4.3 | 4.31 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 11,608,122 |
| 6 Dec 2021 | CNY | 4.3 | 4.32 | 4.27 | 4.28 | 4.28 | 0.0 (0.0%) | 10,848,513 |
| 3 Dec 2021 | CNY | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | +0.01 (+0.23%) | 8,228,680 |
| 2 Dec 2021 | CNY | 4.27 | 4.28 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 7,003,314 |
| 1 Dec 2021 | CNY | 4.25 | 4.28 | 4.24 | 4.28 | 4.28 | +0.03 (+0.71%) | 7,380,818 |
| 30 Nov 2021 | CNY | 4.25 | 4.28 | 4.24 | 4.25 | 4.25 | -0.01 (-0.23%) | 8,366,213 |
| 29 Nov 2021 | CNY | 4.25 | 4.27 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 5,623,964 |
