| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 3.51 | 3.51 | 3.42 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,867,150 |
| 7 Jan 2022 | CNY | 3.48 | 3.59 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 5,768,900 |
| 6 Jan 2022 | CNY | 3.43 | 3.54 | 3.42 | 3.5 | 3.5 | +0.05 (+1.45%) | 4,184,328 |
| 5 Jan 2022 | CNY | 3.39 | 3.46 | 3.39 | 3.45 | 3.45 | +0.04 (+1.17%) | 2,441,438 |
| 4 Jan 2022 | CNY | 3.44 | 3.45 | 3.37 | 3.41 | 3.41 | -0.01 (-0.29%) | 3,520,950 |
| 31 Dec 2021 | CNY | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | +0.04 (+1.18%) | 4,688,350 |
| 30 Dec 2021 | CNY | 3.36 | 3.39 | 3.32 | 3.38 | 3.38 | +0.04 (+1.20%) | 3,689,850 |
| 29 Dec 2021 | CNY | 3.29 | 3.36 | 3.26 | 3.34 | 3.34 | +0.04 (+1.21%) | 3,826,146 |
| 28 Dec 2021 | CNY | 3.27 | 3.32 | 3.26 | 3.3 | 3.3 | -0.01 (-0.30%) | 2,287,794 |
| 27 Dec 2021 | CNY | 3.29 | 3.34 | 3.25 | 3.31 | 3.31 | +0.01 (+0.30%) | 2,260,994 |
| 24 Dec 2021 | CNY | 3.46 | 3.46 | 3.3 | 3.3 | 3.3 | -0.12 (-3.51%) | 4,981,950 |
| 23 Dec 2021 | CNY | 3.51 | 3.52 | 3.41 | 3.42 | 3.42 | -0.08 (-2.29%) | 3,921,100 |
| 22 Dec 2021 | CNY | 3.46 | 3.6 | 3.46 | 3.5 | 3.5 | +0.03 (+0.86%) | 4,553,450 |
| 21 Dec 2021 | CNY | 3.41 | 3.48 | 3.4 | 3.47 | 3.47 | +0.06 (+1.76%) | 3,228,300 |
| 20 Dec 2021 | CNY | 3.45 | 3.47 | 3.41 | 3.41 | 3.41 | -0.09 (-2.57%) | 4,468,094 |
| 17 Dec 2021 | CNY | 3.47 | 3.52 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 3,378,344 |
| 16 Dec 2021 | CNY | 3.49 | 3.54 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 3,917,300 |
| 15 Dec 2021 | CNY | 3.41 | 3.52 | 3.41 | 3.51 | 3.51 | +0.1 (+2.93%) | 8,719,500 |
| 14 Dec 2021 | CNY | 3.46 | 3.55 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 7,497,250 |
| 13 Dec 2021 | CNY | 3.46 | 3.49 | 3.37 | 3.44 | 3.44 | -0.05 (-1.43%) | 7,227,094 |
| 10 Dec 2021 | CNY | 3.42 | 3.52 | 3.41 | 3.49 | 3.49 | +0.06 (+1.75%) | 8,307,038 |
| 9 Dec 2021 | CNY | 3.47 | 3.52 | 3.37 | 3.43 | 3.43 | -0.1 (-2.83%) | 12,906,250 |
| 8 Dec 2021 | CNY | 3.85 | 3.9 | 3.52 | 3.53 | 3.53 | -0.18 (-4.85%) | 23,173,396 |
| 7 Dec 2021 | CNY | 3.5 | 3.71 | 3.49 | 3.71 | 3.71 | +0.18 (+5.10%) | 11,294,307 |
| 6 Dec 2021 | CNY | 3.41 | 3.57 | 3.39 | 3.53 | 3.53 | +0.13 (+3.82%) | 14,460,463 |
| 3 Dec 2021 | CNY | 3.47 | 3.49 | 3.38 | 3.4 | 3.4 | -0.08 (-2.30%) | 7,740,038 |
| 2 Dec 2021 | CNY | 3.32 | 3.49 | 3.3 | 3.48 | 3.48 | +0.16 (+4.82%) | 15,632,288 |
| 1 Dec 2021 | CNY | 3.26 | 3.34 | 3.22 | 3.32 | 3.32 | +0.05 (+1.53%) | 4,775,944 |
| 30 Nov 2021 | CNY | 3.18 | 3.3 | 3.18 | 3.27 | 3.27 | +0.09 (+2.83%) | 4,187,644 |
| 29 Nov 2021 | CNY | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | -0.01 (-0.31%) | 1,808,413 |
