| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 5.26 | 5.32 | 5.22 | 5.29 | 5.29 | +0.02 (+0.38%) | 9,695,760 |
| 7 Jan 2022 | CNY | 5.28 | 5.36 | 5.25 | 5.27 | 5.27 | 0.0 (0.0%) | 12,389,061 |
| 6 Jan 2022 | CNY | 5.23 | 5.33 | 5.22 | 5.27 | 5.27 | +0.02 (+0.38%) | 11,390,248 |
| 5 Jan 2022 | CNY | 5.25 | 5.3 | 5.21 | 5.25 | 5.25 | -0.04 (-0.76%) | 8,026,965 |
| 4 Jan 2022 | CNY | 5.15 | 5.3 | 5.15 | 5.29 | 5.29 | +0.12 (+2.32%) | 12,617,311 |
| 31 Dec 2021 | CNY | 5.07 | 5.2 | 5.06 | 5.17 | 5.17 | +0.12 (+2.38%) | 11,164,838 |
| 30 Dec 2021 | CNY | 5.1 | 5.12 | 4.99 | 5.05 | 5.05 | -0.04 (-0.79%) | 7,122,400 |
| 29 Dec 2021 | CNY | 5.09 | 5.13 | 5.03 | 5.09 | 5.09 | 0.0 (0.0%) | 9,884,494 |
| 28 Dec 2021 | CNY | 5.1 | 5.15 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 9,855,910 |
| 27 Dec 2021 | CNY | 5.11 | 5.16 | 5.06 | 5.09 | 5.09 | -0.05 (-0.97%) | 10,102,920 |
| 24 Dec 2021 | CNY | 5.23 | 5.31 | 5.13 | 5.14 | 5.14 | -0.07 (-1.34%) | 12,720,500 |
| 23 Dec 2021 | CNY | 5.16 | 5.24 | 5.12 | 5.21 | 5.21 | +0.03 (+0.58%) | 10,928,165 |
| 22 Dec 2021 | CNY | 5.16 | 5.21 | 5.11 | 5.18 | 5.18 | +0.03 (+0.58%) | 10,731,503 |
| 21 Dec 2021 | CNY | 4.99 | 5.19 | 4.98 | 5.15 | 5.15 | +0.16 (+3.21%) | 14,714,502 |
| 20 Dec 2021 | CNY | 4.96 | 5.06 | 4.95 | 4.99 | 4.99 | +0.04 (+0.81%) | 10,167,182 |
| 17 Dec 2021 | CNY | 4.98 | 5 | 4.94 | 4.95 | 4.95 | -0.03 (-0.60%) | 7,426,222 |
| 16 Dec 2021 | CNY | 4.89 | 5.01 | 4.86 | 4.98 | 4.98 | +0.09 (+1.84%) | 14,803,532 |
| 15 Dec 2021 | CNY | 4.82 | 5 | 4.8 | 4.89 | 4.89 | +0.07 (+1.45%) | 12,643,984 |
| 14 Dec 2021 | CNY | 4.82 | 4.82 | 4.78 | 4.82 | 4.82 | 0.0 (0.0%) | 6,127,187 |
| 13 Dec 2021 | CNY | 4.81 | 4.84 | 4.79 | 4.82 | 4.82 | +0.02 (+0.42%) | 8,429,224 |
| 10 Dec 2021 | CNY | 4.81 | 4.82 | 4.76 | 4.8 | 4.8 | -0.04 (-0.83%) | 7,714,904 |
| 9 Dec 2021 | CNY | 4.76 | 4.87 | 4.74 | 4.84 | 4.84 | +0.07 (+1.47%) | 12,814,929 |
| 8 Dec 2021 | CNY | 4.76 | 4.81 | 4.72 | 4.77 | 4.77 | +0.02 (+0.42%) | 6,195,638 |
| 7 Dec 2021 | CNY | 4.76 | 4.78 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 6,834,400 |
| 6 Dec 2021 | CNY | 4.8 | 4.82 | 4.73 | 4.74 | 4.74 | -0.07 (-1.46%) | 8,624,900 |
| 3 Dec 2021 | CNY | 4.78 | 4.82 | 4.77 | 4.81 | 4.81 | +0.04 (+0.84%) | 7,046,989 |
| 2 Dec 2021 | CNY | 4.8 | 4.83 | 4.76 | 4.77 | 4.77 | -0.03 (-0.63%) | 7,716,252 |
| 1 Dec 2021 | CNY | 4.71 | 4.8 | 4.7 | 4.8 | 4.8 | +0.08 (+1.69%) | 8,083,094 |
| 30 Nov 2021 | CNY | 4.72 | 4.76 | 4.71 | 4.72 | 4.72 | +0.01 (+0.21%) | 7,384,908 |
| 29 Nov 2021 | CNY | 4.7 | 4.73 | 4.67 | 4.71 | 4.71 | -0.05 (-1.05%) | 6,975,001 |
