| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 3.84 | 3.85 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 27,610,996 |
| 28 Dec 2021 | CNY | 3.84 | 3.86 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 29,378,071 |
| 27 Dec 2021 | CNY | 3.85 | 3.86 | 3.84 | 3.85 | 3.85 | +0.01 (+0.26%) | 33,545,686 |
| 24 Dec 2021 | CNY | 3.85 | 3.86 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 30,472,064 |
| 23 Dec 2021 | CNY | 3.86 | 3.87 | 3.84 | 3.85 | 3.85 | 0.0 (0.0%) | 29,351,539 |
| 22 Dec 2021 | CNY | 3.86 | 3.87 | 3.85 | 3.85 | 3.85 | -0.01 (-0.26%) | 53,916,526 |
| 21 Dec 2021 | CNY | 3.81 | 3.87 | 3.81 | 3.86 | 3.86 | +0.04 (+1.05%) | 81,203,684 |
| 20 Dec 2021 | CNY | 3.81 | 3.83 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 35,568,525 |
| 17 Dec 2021 | CNY | 3.83 | 3.84 | 3.82 | 3.83 | 3.83 | 0.0 (0.0%) | 28,060,217 |
| 16 Dec 2021 | CNY | 3.83 | 3.84 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 37,368,020 |
| 15 Dec 2021 | CNY | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | -0.01 (-0.26%) | 34,935,535 |
| 14 Dec 2021 | CNY | 3.83 | 3.84 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 48,828,647 |
| 13 Dec 2021 | CNY | 3.85 | 3.87 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 60,678,078 |
| 10 Dec 2021 | CNY | 3.87 | 3.87 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 109,205,642 |
| 9 Dec 2021 | CNY | 3.85 | 3.89 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 65,794,731 |
| 8 Dec 2021 | CNY | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 52,393,466 |
| 7 Dec 2021 | CNY | 3.86 | 3.89 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 58,658,780 |
| 6 Dec 2021 | CNY | 3.85 | 3.88 | 3.84 | 3.85 | 3.85 | +0.01 (+0.26%) | 58,171,526 |
| 3 Dec 2021 | CNY | 3.84 | 3.85 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 30,685,098 |
| 2 Dec 2021 | CNY | 3.83 | 3.84 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 34,280,480 |
| 1 Dec 2021 | CNY | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 34,359,906 |
| 30 Nov 2021 | CNY | 3.82 | 3.83 | 3.8 | 3.82 | 3.82 | 0.0 (0.0%) | 33,569,417 |
| 29 Nov 2021 | CNY | 3.81 | 3.83 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 30,544,262 |
| 26 Nov 2021 | CNY | 3.83 | 3.84 | 3.82 | 3.83 | 3.83 | 0.0 (0.0%) | 34,706,436 |
| 25 Nov 2021 | CNY | 3.84 | 3.85 | 3.83 | 3.83 | 3.83 | -0.01 (-0.26%) | 20,519,910 |
| 24 Nov 2021 | CNY | 3.84 | 3.85 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 28,670,458 |
| 23 Nov 2021 | CNY | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 25,254,228 |
| 22 Nov 2021 | CNY | 3.83 | 3.84 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 20,769,894 |
| 19 Nov 2021 | CNY | 3.82 | 3.84 | 3.81 | 3.84 | 3.84 | +0.03 (+0.79%) | 26,140,026 |
| 18 Nov 2021 | CNY | 3.82 | 3.83 | 3.81 | 3.81 | 3.81 | -0.02 (-0.52%) | 19,258,945 |
