| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 3.54 | 3.57 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 15,774,341 |
| 7 Jan 2022 | CNY | 3.57 | 3.6 | 3.52 | 3.54 | 3.54 | -0.03 (-0.84%) | 26,317,701 |
| 6 Jan 2022 | CNY | 3.58 | 3.61 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 21,426,491 |
| 5 Jan 2022 | CNY | 3.69 | 3.7 | 3.52 | 3.57 | 3.57 | -0.11 (-2.99%) | 31,661,963 |
| 4 Jan 2022 | CNY | 3.65 | 3.72 | 3.62 | 3.68 | 3.68 | +0.06 (+1.66%) | 33,039,019 |
| 31 Dec 2021 | CNY | 3.58 | 3.81 | 3.56 | 3.62 | 3.62 | +0.05 (+1.40%) | 42,683,368 |
| 30 Dec 2021 | CNY | 3.52 | 3.66 | 3.49 | 3.57 | 3.57 | +0.06 (+1.71%) | 34,008,103 |
| 29 Dec 2021 | CNY | 3.62 | 3.62 | 3.5 | 3.51 | 3.51 | -0.09 (-2.50%) | 30,399,786 |
| 28 Dec 2021 | CNY | 3.68 | 3.69 | 3.54 | 3.6 | 3.6 | -0.05 (-1.37%) | 28,192,480 |
| 27 Dec 2021 | CNY | 3.68 | 3.77 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 36,464,480 |
| 24 Dec 2021 | CNY | 3.7 | 3.91 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 51,729,791 |
| 23 Dec 2021 | CNY | 3.65 | 3.74 | 3.63 | 3.71 | 3.71 | +0.03 (+0.82%) | 32,642,496 |
| 22 Dec 2021 | CNY | 3.72 | 3.78 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 31,561,883 |
| 21 Dec 2021 | CNY | 3.69 | 3.73 | 3.63 | 3.71 | 3.71 | +0.01 (+0.27%) | 35,061,860 |
| 20 Dec 2021 | CNY | 3.7 | 3.77 | 3.68 | 3.7 | 3.7 | -0.13 (-3.39%) | 51,192,518 |
| 17 Dec 2021 | CNY | 3.7 | 3.84 | 3.66 | 3.83 | 3.83 | +0.14 (+3.79%) | 60,231,550 |
| 16 Dec 2021 | CNY | 3.6 | 3.72 | 3.6 | 3.69 | 3.69 | +0.08 (+2.22%) | 46,611,958 |
| 15 Dec 2021 | CNY | 3.49 | 3.65 | 3.47 | 3.61 | 3.61 | +0.12 (+3.44%) | 51,596,974 |
| 14 Dec 2021 | CNY | 3.42 | 3.51 | 3.4 | 3.49 | 3.49 | +0.05 (+1.45%) | 32,068,111 |
| 13 Dec 2021 | CNY | 3.42 | 3.48 | 3.41 | 3.44 | 3.44 | +0.04 (+1.18%) | 24,181,960 |
| 10 Dec 2021 | CNY | 3.38 | 3.45 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 21,048,831 |
| 9 Dec 2021 | CNY | 3.38 | 3.44 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 19,526,891 |
| 8 Dec 2021 | CNY | 3.39 | 3.41 | 3.35 | 3.4 | 3.4 | +0.02 (+0.59%) | 22,495,540 |
| 7 Dec 2021 | CNY | 3.37 | 3.4 | 3.29 | 3.38 | 3.38 | +0.03 (+0.90%) | 26,369,204 |
| 6 Dec 2021 | CNY | 3.35 | 3.4 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 21,156,686 |
| 3 Dec 2021 | CNY | 3.26 | 3.37 | 3.25 | 3.36 | 3.36 | +0.09 (+2.75%) | 27,435,369 |
| 2 Dec 2021 | CNY | 3.32 | 3.34 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 13,831,920 |
| 1 Dec 2021 | CNY | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | +0.05 (+1.52%) | 16,326,595 |
| 30 Nov 2021 | CNY | 3.26 | 3.31 | 3.26 | 3.28 | 3.28 | +0.02 (+0.61%) | 17,333,376 |
| 29 Nov 2021 | CNY | 3.22 | 3.3 | 3.17 | 3.26 | 3.26 | -0.03 (-0.91%) | 24,202,899 |
