| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.9 | 4.97 | 4.83 | 4.96 | 4.96 | +0.03 (+0.61%) | 51,979,964 |
| 7 Jan 2022 | CNY | 4.86 | 4.96 | 4.86 | 4.93 | 4.93 | +0.07 (+1.44%) | 61,337,857 |
| 6 Jan 2022 | CNY | 4.9 | 4.92 | 4.84 | 4.86 | 4.86 | -0.04 (-0.82%) | 47,872,380 |
| 5 Jan 2022 | CNY | 4.9 | 5.01 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 88,343,555 |
| 4 Jan 2022 | CNY | 4.81 | 4.92 | 4.8 | 4.9 | 4.9 | +0.07 (+1.45%) | 58,454,697 |
| 31 Dec 2021 | CNY | 4.84 | 4.85 | 4.79 | 4.83 | 4.83 | -0.01 (-0.21%) | 35,030,145 |
| 30 Dec 2021 | CNY | 4.85 | 4.85 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 41,492,591 |
| 29 Dec 2021 | CNY | 4.73 | 4.86 | 4.7 | 4.84 | 4.84 | +0.1 (+2.11%) | 87,353,802 |
| 28 Dec 2021 | CNY | 4.73 | 4.75 | 4.71 | 4.74 | 4.74 | +0.01 (+0.21%) | 25,976,197 |
| 27 Dec 2021 | CNY | 4.69 | 4.74 | 4.68 | 4.73 | 4.73 | +0.04 (+0.85%) | 24,338,963 |
| 24 Dec 2021 | CNY | 4.73 | 4.74 | 4.68 | 4.69 | 4.69 | -0.04 (-0.85%) | 21,868,109 |
| 23 Dec 2021 | CNY | 4.71 | 4.74 | 4.68 | 4.73 | 4.73 | +0.03 (+0.64%) | 31,141,654 |
| 22 Dec 2021 | CNY | 4.71 | 4.75 | 4.67 | 4.7 | 4.7 | 0.0 (0.0%) | 32,206,900 |
| 21 Dec 2021 | CNY | 4.67 | 4.73 | 4.66 | 4.7 | 4.7 | +0.03 (+0.64%) | 30,323,992 |
| 20 Dec 2021 | CNY | 4.69 | 4.71 | 4.66 | 4.67 | 4.67 | 0.0 (0.0%) | 35,930,202 |
| 17 Dec 2021 | CNY | 4.65 | 4.68 | 4.64 | 4.67 | 4.67 | +0.01 (+0.21%) | 32,175,589 |
| 16 Dec 2021 | CNY | 4.61 | 4.66 | 4.61 | 4.66 | 4.66 | +0.05 (+1.08%) | 23,716,244 |
| 15 Dec 2021 | CNY | 4.63 | 4.64 | 4.61 | 4.61 | 4.61 | -0.03 (-0.65%) | 25,922,410 |
| 14 Dec 2021 | CNY | 4.64 | 4.65 | 4.62 | 4.64 | 4.64 | -0.02 (-0.43%) | 24,204,957 |
| 13 Dec 2021 | CNY | 4.74 | 4.76 | 4.65 | 4.66 | 4.66 | -0.09 (-1.89%) | 49,179,861 |
| 10 Dec 2021 | CNY | 4.7 | 4.75 | 4.69 | 4.75 | 4.75 | +0.05 (+1.06%) | 57,222,718 |
| 9 Dec 2021 | CNY | 4.65 | 4.73 | 4.63 | 4.7 | 4.7 | +0.05 (+1.08%) | 52,159,659 |
| 8 Dec 2021 | CNY | 4.66 | 4.67 | 4.61 | 4.65 | 4.65 | 0.0 (0.0%) | 33,282,576 |
| 7 Dec 2021 | CNY | 4.59 | 4.67 | 4.59 | 4.65 | 4.65 | +0.07 (+1.53%) | 50,676,854 |
| 6 Dec 2021 | CNY | 4.56 | 4.62 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 40,494,146 |
| 3 Dec 2021 | CNY | 4.55 | 4.58 | 4.52 | 4.56 | 4.56 | +0.03 (+0.66%) | 27,322,870 |
| 2 Dec 2021 | CNY | 4.56 | 4.58 | 4.51 | 4.53 | 4.53 | -0.02 (-0.44%) | 22,423,668 |
| 1 Dec 2021 | CNY | 4.53 | 4.56 | 4.51 | 4.55 | 4.55 | +0.03 (+0.66%) | 21,714,732 |
| 30 Nov 2021 | CNY | 4.49 | 4.57 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 41,601,599 |
| 29 Nov 2021 | CNY | 4.5 | 4.55 | 4.48 | 4.5 | 4.5 | -0.06 (-1.32%) | 35,553,558 |
