| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 3.55 | 3.59 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 39,502,722 |
| 7 Jan 2022 | CNY | 3.5 | 3.64 | 3.49 | 3.53 | 3.53 | +0.02 (+0.57%) | 57,989,674 |
| 6 Jan 2022 | CNY | 3.46 | 3.52 | 3.43 | 3.51 | 3.51 | +0.03 (+0.86%) | 29,171,657 |
| 5 Jan 2022 | CNY | 3.53 | 3.56 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 30,789,657 |
| 4 Jan 2022 | CNY | 3.49 | 3.53 | 3.48 | 3.53 | 3.53 | +0.05 (+1.44%) | 30,169,761 |
| 31 Dec 2021 | CNY | 3.47 | 3.5 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 25,091,513 |
| 30 Dec 2021 | CNY | 3.45 | 3.49 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 22,856,674 |
| 29 Dec 2021 | CNY | 3.44 | 3.48 | 3.41 | 3.46 | 3.46 | +0.01 (+0.29%) | 23,953,674 |
| 28 Dec 2021 | CNY | 3.49 | 3.5 | 3.43 | 3.45 | 3.45 | -0.04 (-1.15%) | 24,308,600 |
| 27 Dec 2021 | CNY | 3.44 | 3.52 | 3.42 | 3.49 | 3.49 | +0.04 (+1.16%) | 25,873,761 |
| 24 Dec 2021 | CNY | 3.56 | 3.58 | 3.44 | 3.45 | 3.45 | -0.12 (-3.36%) | 43,510,022 |
| 23 Dec 2021 | CNY | 3.55 | 3.58 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 25,470,364 |
| 22 Dec 2021 | CNY | 3.63 | 3.63 | 3.55 | 3.57 | 3.57 | -0.07 (-1.92%) | 46,046,238 |
| 21 Dec 2021 | CNY | 3.52 | 3.65 | 3.5 | 3.64 | 3.64 | +0.11 (+3.12%) | 58,310,738 |
| 20 Dec 2021 | CNY | 3.49 | 3.56 | 3.46 | 3.53 | 3.53 | +0.02 (+0.57%) | 37,337,816 |
| 17 Dec 2021 | CNY | 3.52 | 3.58 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 42,999,544 |
| 16 Dec 2021 | CNY | 3.46 | 3.53 | 3.44 | 3.53 | 3.53 | +0.07 (+2.02%) | 35,231,909 |
| 15 Dec 2021 | CNY | 3.43 | 3.49 | 3.41 | 3.46 | 3.46 | +0.03 (+0.87%) | 36,532,880 |
| 14 Dec 2021 | CNY | 3.5 | 3.5 | 3.42 | 3.43 | 3.43 | -0.08 (-2.28%) | 39,503,176 |
| 13 Dec 2021 | CNY | 3.52 | 3.55 | 3.5 | 3.51 | 3.51 | -0.01 (-0.28%) | 37,203,878 |
| 10 Dec 2021 | CNY | 3.58 | 3.6 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 42,006,928 |
| 9 Dec 2021 | CNY | 3.63 | 3.64 | 3.56 | 3.58 | 3.58 | -0.06 (-1.65%) | 42,948,119 |
| 8 Dec 2021 | CNY | 3.6 | 3.65 | 3.55 | 3.64 | 3.64 | +0.06 (+1.68%) | 49,115,719 |
| 7 Dec 2021 | CNY | 3.61 | 3.64 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 41,481,020 |
| 6 Dec 2021 | CNY | 3.6 | 3.68 | 3.58 | 3.59 | 3.59 | -0.02 (-0.55%) | 50,643,665 |
| 3 Dec 2021 | CNY | 3.5 | 3.62 | 3.48 | 3.61 | 3.61 | +0.12 (+3.44%) | 63,046,151 |
| 2 Dec 2021 | CNY | 3.5 | 3.53 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 29,365,017 |
| 1 Dec 2021 | CNY | 3.5 | 3.53 | 3.46 | 3.51 | 3.51 | 0.0 (0.0%) | 33,217,188 |
| 30 Nov 2021 | CNY | 3.4 | 3.56 | 3.4 | 3.51 | 3.51 | +0.11 (+3.24%) | 71,108,796 |
| 29 Nov 2021 | CNY | 3.36 | 3.42 | 3.31 | 3.4 | 3.4 | +0.02 (+0.59%) | 34,596,394 |
