| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.93 | 5.05 | 4.91 | 4.93 | 4.93 | +0.08 (+1.65%) | 137,983,845 |
| 7 Jan 2022 | CNY | 4.89 | 4.94 | 4.83 | 4.85 | 4.85 | -0.02 (-0.41%) | 56,993,014 |
| 6 Jan 2022 | CNY | 4.9 | 4.94 | 4.85 | 4.87 | 4.87 | -0.05 (-1.02%) | 67,351,165 |
| 5 Jan 2022 | CNY | 4.97 | 5.03 | 4.91 | 4.92 | 4.92 | -0.05 (-1.01%) | 74,475,421 |
| 4 Jan 2022 | CNY | 4.91 | 5 | 4.89 | 4.97 | 4.97 | +0.06 (+1.22%) | 79,747,893 |
| 31 Dec 2021 | CNY | 4.88 | 4.94 | 4.87 | 4.91 | 4.91 | +0.02 (+0.41%) | 58,926,328 |
| 30 Dec 2021 | CNY | 4.83 | 4.92 | 4.83 | 4.89 | 4.89 | +0.04 (+0.82%) | 60,921,113 |
| 29 Dec 2021 | CNY | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | -0.02 (-0.41%) | 39,435,443 |
| 28 Dec 2021 | CNY | 4.81 | 4.87 | 4.79 | 4.87 | 4.87 | +0.06 (+1.25%) | 44,085,184 |
| 27 Dec 2021 | CNY | 4.79 | 4.84 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 29,713,756 |
| 24 Dec 2021 | CNY | 4.84 | 4.88 | 4.8 | 4.8 | 4.8 | -0.03 (-0.62%) | 40,765,037 |
| 23 Dec 2021 | CNY | 4.88 | 4.91 | 4.81 | 4.83 | 4.83 | -0.05 (-1.02%) | 50,044,396 |
| 22 Dec 2021 | CNY | 4.9 | 4.93 | 4.87 | 4.88 | 4.88 | -0.04 (-0.81%) | 60,845,855 |
| 21 Dec 2021 | CNY | 4.8 | 4.94 | 4.77 | 4.92 | 4.92 | +0.14 (+2.93%) | 97,662,477 |
| 20 Dec 2021 | CNY | 4.82 | 4.86 | 4.78 | 4.78 | 4.78 | -0.07 (-1.44%) | 53,014,425 |
| 17 Dec 2021 | CNY | 4.85 | 4.92 | 4.82 | 4.85 | 4.85 | 0.0 (0.0%) | 69,176,324 |
| 16 Dec 2021 | CNY | 4.83 | 4.85 | 4.8 | 4.85 | 4.85 | +0.04 (+0.83%) | 41,904,504 |
| 15 Dec 2021 | CNY | 4.8 | 4.87 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 42,217,949 |
| 14 Dec 2021 | CNY | 4.81 | 4.86 | 4.78 | 4.8 | 4.8 | -0.03 (-0.62%) | 52,838,590 |
| 13 Dec 2021 | CNY | 4.94 | 4.95 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 86,097,133 |
| 10 Dec 2021 | CNY | 4.86 | 4.89 | 4.82 | 4.85 | 4.85 | -0.04 (-0.82%) | 74,034,000 |
| 9 Dec 2021 | CNY | 4.82 | 4.98 | 4.81 | 4.89 | 4.89 | +0.06 (+1.24%) | 118,575,512 |
| 8 Dec 2021 | CNY | 4.78 | 4.83 | 4.73 | 4.83 | 4.83 | +0.06 (+1.26%) | 63,161,404 |
| 7 Dec 2021 | CNY | 4.83 | 4.83 | 4.74 | 4.77 | 4.77 | +0.01 (+0.21%) | 61,729,827 |
| 6 Dec 2021 | CNY | 4.76 | 4.89 | 4.73 | 4.76 | 4.76 | +0.02 (+0.42%) | 99,755,928 |
| 3 Dec 2021 | CNY | 4.71 | 4.75 | 4.69 | 4.74 | 4.74 | +0.04 (+0.85%) | 45,011,201 |
| 2 Dec 2021 | CNY | 4.68 | 4.73 | 4.68 | 4.7 | 4.7 | -0.01 (-0.21%) | 43,823,254 |
| 1 Dec 2021 | CNY | 4.64 | 4.72 | 4.63 | 4.71 | 4.71 | +0.06 (+1.29%) | 38,479,315 |
| 30 Nov 2021 | CNY | 4.64 | 4.68 | 4.62 | 4.65 | 4.65 | +0.02 (+0.43%) | 31,903,209 |
| 29 Nov 2021 | CNY | 4.63 | 4.66 | 4.61 | 4.63 | 4.63 | -0.04 (-0.86%) | 38,178,928 |
