| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 3.53 | 3.56 | 3.53 | 3.55 | 3.55 | +0.02 (+0.57%) | 28,626,809 |
| 7 Jan 2022 | CNY | 3.51 | 3.55 | 3.5 | 3.53 | 3.53 | +0.03 (+0.86%) | 30,982,797 |
| 6 Jan 2022 | CNY | 3.53 | 3.53 | 3.5 | 3.5 | 3.5 | -0.02 (-0.57%) | 22,615,912 |
| 5 Jan 2022 | CNY | 3.51 | 3.53 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 30,068,358 |
| 4 Jan 2022 | CNY | 3.5 | 3.52 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 29,811,121 |
| 31 Dec 2021 | CNY | 3.5 | 3.51 | 3.49 | 3.5 | 3.5 | +0.01 (+0.29%) | 12,772,715 |
| 30 Dec 2021 | CNY | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 11,585,105 |
| 29 Dec 2021 | CNY | 3.5 | 3.5 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 10,967,300 |
| 28 Dec 2021 | CNY | 3.49 | 3.51 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 17,067,827 |
| 27 Dec 2021 | CNY | 3.5 | 3.51 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 12,309,825 |
| 24 Dec 2021 | CNY | 3.51 | 3.52 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 13,531,982 |
| 23 Dec 2021 | CNY | 3.52 | 3.53 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 10,141,826 |
| 22 Dec 2021 | CNY | 3.55 | 3.56 | 3.51 | 3.51 | 3.51 | -0.05 (-1.40%) | 18,760,833 |
| 21 Dec 2021 | CNY | 3.5 | 3.56 | 3.49 | 3.56 | 3.56 | +0.07 (+2.01%) | 48,765,417 |
| 20 Dec 2021 | CNY | 3.5 | 3.51 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 22,146,479 |
| 17 Dec 2021 | CNY | 3.49 | 3.5 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 21,402,133 |
| 16 Dec 2021 | CNY | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | +0.02 (+0.58%) | 16,738,949 |
| 15 Dec 2021 | CNY | 3.48 | 3.49 | 3.47 | 3.47 | 3.47 | -0.01 (-0.29%) | 11,460,925 |
| 14 Dec 2021 | CNY | 3.48 | 3.5 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 20,510,600 |
| 13 Dec 2021 | CNY | 3.49 | 3.51 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 29,658,784 |
| 10 Dec 2021 | CNY | 3.47 | 3.5 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 56,571,229 |
| 9 Dec 2021 | CNY | 3.45 | 3.5 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 48,136,817 |
| 8 Dec 2021 | CNY | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | -0.01 (-0.29%) | 23,104,874 |
| 7 Dec 2021 | CNY | 3.47 | 3.47 | 3.45 | 3.46 | 3.46 | +0.01 (+0.29%) | 19,932,381 |
| 6 Dec 2021 | CNY | 3.46 | 3.48 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 25,665,859 |
| 3 Dec 2021 | CNY | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | +0.01 (+0.29%) | 17,584,381 |
| 2 Dec 2021 | CNY | 3.45 | 3.46 | 3.44 | 3.44 | 3.44 | -0.01 (-0.29%) | 14,615,422 |
| 1 Dec 2021 | CNY | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 15,799,873 |
| 30 Nov 2021 | CNY | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | 0.0 (0.0%) | 28,747,818 |
| 29 Nov 2021 | CNY | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | -0.01 (-0.29%) | 11,103,449 |
