| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 2.09 | 2.1 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 48,507,600 |
| 29 Dec 2021 | CNY | 2.07 | 2.1 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 48,732,344 |
| 28 Dec 2021 | CNY | 2.1 | 2.11 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 53,555,537 |
| 27 Dec 2021 | CNY | 2.1 | 2.12 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 44,954,400 |
| 24 Dec 2021 | CNY | 2.15 | 2.15 | 2.09 | 2.11 | 2.11 | -0.04 (-1.86%) | 77,847,199 |
| 23 Dec 2021 | CNY | 2.15 | 2.16 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 85,160,686 |
| 22 Dec 2021 | CNY | 2.17 | 2.2 | 2.13 | 2.15 | 2.15 | -0.03 (-1.38%) | 121,526,913 |
| 21 Dec 2021 | CNY | 2.1 | 2.19 | 2.08 | 2.18 | 2.18 | +0.07 (+3.32%) | 174,051,857 |
| 20 Dec 2021 | CNY | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 100,732,899 |
| 17 Dec 2021 | CNY | 2.12 | 2.2 | 2.1 | 2.14 | 2.14 | +0.01 (+0.47%) | 196,458,610 |
| 16 Dec 2021 | CNY | 2.05 | 2.13 | 2.04 | 2.13 | 2.13 | +0.08 (+3.90%) | 205,847,679 |
| 15 Dec 2021 | CNY | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | +0.02 (+0.99%) | 56,161,034 |
| 14 Dec 2021 | CNY | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -0.04 (-1.93%) | 58,970,892 |
| 13 Dec 2021 | CNY | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 51,508,110 |
| 10 Dec 2021 | CNY | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 68,259,116 |
| 9 Dec 2021 | CNY | 2.09 | 2.12 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 79,601,504 |
| 8 Dec 2021 | CNY | 2.12 | 2.12 | 2.08 | 2.11 | 2.11 | -0.02 (-0.94%) | 92,248,958 |
| 7 Dec 2021 | CNY | 2.1 | 2.15 | 2.06 | 2.13 | 2.13 | +0.05 (+2.40%) | 133,155,935 |
| 6 Dec 2021 | CNY | 2.09 | 2.15 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 113,355,354 |
| 3 Dec 2021 | CNY | 2.11 | 2.13 | 2.06 | 2.1 | 2.1 | -0.01 (-0.47%) | 102,110,364 |
| 2 Dec 2021 | CNY | 2.04 | 2.12 | 2.03 | 2.11 | 2.11 | +0.06 (+2.93%) | 193,765,899 |
| 1 Dec 2021 | CNY | 2 | 2.05 | 1.97 | 2.05 | 2.05 | +0.05 (+2.50%) | 125,356,349 |
| 30 Nov 2021 | CNY | 2 | 2.03 | 1.99 | 2 | 2 | 0.0 (0.0%) | 76,549,500 |
| 29 Nov 2021 | CNY | 2.02 | 2.02 | 1.98 | 2 | 2 | -0.04 (-1.96%) | 91,068,101 |
| 26 Nov 2021 | CNY | 2.03 | 2.08 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 98,350,883 |
| 25 Nov 2021 | CNY | 2.07 | 2.07 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 61,890,465 |
| 24 Nov 2021 | CNY | 2.06 | 2.09 | 2.03 | 2.06 | 2.06 | 0.0 (0.0%) | 103,234,964 |
| 23 Nov 2021 | CNY | 2 | 2.11 | 1.99 | 2.06 | 2.06 | +0.06 (+3%) | 185,311,390 |
| 22 Nov 2021 | CNY | 2.01 | 2.02 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 67,654,549 |
| 19 Nov 2021 | CNY | 1.98 | 2.02 | 1.94 | 2.01 | 2.01 | +0.03 (+1.52%) | 104,572,532 |
