| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 5.24 | 5.26 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 6,837,189 |
| 29 Dec 2021 | CNY | 5.22 | 5.28 | 5.19 | 5.23 | 5.23 | +0.01 (+0.19%) | 6,428,667 |
| 28 Dec 2021 | CNY | 5.26 | 5.27 | 5.18 | 5.22 | 5.22 | -0.01 (-0.19%) | 6,487,080 |
| 27 Dec 2021 | CNY | 5.22 | 5.26 | 5.2 | 5.23 | 5.23 | -0.04 (-0.76%) | 7,632,200 |
| 24 Dec 2021 | CNY | 5.36 | 5.43 | 5.25 | 5.27 | 5.27 | -0.06 (-1.13%) | 11,520,800 |
| 23 Dec 2021 | CNY | 5.25 | 5.34 | 5.25 | 5.33 | 5.33 | +0.07 (+1.33%) | 14,557,785 |
| 22 Dec 2021 | CNY | 5.3 | 5.31 | 5.23 | 5.26 | 5.26 | -0.02 (-0.38%) | 8,625,201 |
| 21 Dec 2021 | CNY | 5.23 | 5.3 | 5.19 | 5.28 | 5.28 | +0.06 (+1.15%) | 10,413,376 |
| 20 Dec 2021 | CNY | 5.25 | 5.28 | 5.2 | 5.22 | 5.22 | -0.06 (-1.14%) | 12,494,176 |
| 17 Dec 2021 | CNY | 5.33 | 5.39 | 5.27 | 5.28 | 5.28 | -0.02 (-0.38%) | 19,179,036 |
| 16 Dec 2021 | CNY | 5.16 | 5.31 | 5.16 | 5.3 | 5.3 | +0.13 (+2.51%) | 22,211,013 |
| 15 Dec 2021 | CNY | 5.15 | 5.19 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 7,213,911 |
| 14 Dec 2021 | CNY | 5.19 | 5.19 | 5.13 | 5.15 | 5.15 | -0.05 (-0.96%) | 10,562,160 |
| 13 Dec 2021 | CNY | 5.18 | 5.21 | 5.15 | 5.2 | 5.2 | -0.03 (-0.57%) | 13,982,594 |
| 10 Dec 2021 | CNY | 5.28 | 5.28 | 5.07 | 5.23 | 5.23 | -0.05 (-0.95%) | 35,585,911 |
| 9 Dec 2021 | CNY | 5.34 | 5.37 | 5.26 | 5.28 | 5.28 | -0.07 (-1.31%) | 20,269,771 |
| 8 Dec 2021 | CNY | 5.39 | 5.4 | 5.3 | 5.35 | 5.35 | -0.03 (-0.56%) | 12,613,107 |
| 7 Dec 2021 | CNY | 5.35 | 5.42 | 5.3 | 5.38 | 5.38 | +0.09 (+1.70%) | 11,821,878 |
| 6 Dec 2021 | CNY | 5.32 | 5.48 | 5.29 | 5.29 | 5.29 | -0.02 (-0.38%) | 13,084,342 |
| 3 Dec 2021 | CNY | 5.29 | 5.33 | 5.21 | 5.31 | 5.31 | +0.02 (+0.38%) | 9,140,737 |
| 2 Dec 2021 | CNY | 5.25 | 5.34 | 5.23 | 5.29 | 5.29 | +0.04 (+0.76%) | 9,123,462 |
| 1 Dec 2021 | CNY | 5.15 | 5.27 | 5.13 | 5.25 | 5.25 | +0.09 (+1.74%) | 6,557,891 |
| 30 Nov 2021 | CNY | 5.16 | 5.22 | 5.15 | 5.16 | 5.16 | -0.01 (-0.19%) | 5,894,716 |
| 29 Nov 2021 | CNY | 5.21 | 5.21 | 5.1 | 5.17 | 5.17 | -0.12 (-2.27%) | 11,919,288 |
| 26 Nov 2021 | CNY | 5.3 | 5.4 | 5.2 | 5.29 | 5.29 | -0.02 (-0.38%) | 13,120,470 |
| 25 Nov 2021 | CNY | 5.35 | 5.36 | 5.27 | 5.31 | 5.31 | -0.05 (-0.93%) | 5,602,529 |
| 24 Nov 2021 | CNY | 5.37 | 5.4 | 5.28 | 5.36 | 5.36 | 0.0 (0.0%) | 7,657,811 |
| 23 Nov 2021 | CNY | 5.28 | 5.45 | 5.25 | 5.36 | 5.36 | +0.11 (+2.10%) | 12,398,732 |
| 22 Nov 2021 | CNY | 5.24 | 5.31 | 5.22 | 5.25 | 5.25 | 0.0 (0.0%) | 7,148,320 |
| 19 Nov 2021 | CNY | 5.22 | 5.27 | 5.15 | 5.25 | 5.25 | +0.04 (+0.77%) | 7,290,504 |
