| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 4.82 | 5.26 | 4.74 | 5.15 | 5.15 | +0.33 (+6.85%) | 29,358,580 |
| 7 Jan 2022 | CNY | 4.95 | 5.02 | 4.78 | 4.82 | 4.82 | -0.09 (-1.83%) | 14,115,274 |
| 6 Jan 2022 | CNY | 4.67 | 4.92 | 4.65 | 4.91 | 4.91 | +0.28 (+6.05%) | 15,582,540 |
| 5 Jan 2022 | CNY | 4.79 | 4.81 | 4.6 | 4.63 | 4.63 | -0.13 (-2.73%) | 7,709,119 |
| 4 Jan 2022 | CNY | 4.72 | 4.83 | 4.66 | 4.76 | 4.76 | +0.1 (+2.15%) | 10,560,906 |
| 31 Dec 2021 | CNY | 4.54 | 4.82 | 4.5 | 4.66 | 4.66 | +0.13 (+2.87%) | 10,865,926 |
| 30 Dec 2021 | CNY | 4.43 | 4.65 | 4.42 | 4.53 | 4.53 | +0.08 (+1.80%) | 6,747,760 |
| 29 Dec 2021 | CNY | 4.58 | 4.62 | 4.45 | 4.45 | 4.45 | -0.12 (-2.63%) | 7,276,260 |
| 28 Dec 2021 | CNY | 4.61 | 4.66 | 4.41 | 4.57 | 4.57 | -0.08 (-1.72%) | 12,196,460 |
| 27 Dec 2021 | CNY | 4.62 | 4.7 | 4.59 | 4.65 | 4.65 | +0.06 (+1.31%) | 6,089,140 |
| 24 Dec 2021 | CNY | 4.87 | 4.88 | 4.55 | 4.59 | 4.59 | -0.28 (-5.75%) | 13,700,860 |
| 23 Dec 2021 | CNY | 4.68 | 4.88 | 4.63 | 4.87 | 4.87 | +0.19 (+4.06%) | 19,884,540 |
| 22 Dec 2021 | CNY | 4.7 | 4.75 | 4.58 | 4.68 | 4.68 | -0.05 (-1.06%) | 12,734,534 |
| 21 Dec 2021 | CNY | 4.53 | 4.77 | 4.51 | 4.73 | 4.73 | +0.18 (+3.96%) | 23,890,940 |
| 20 Dec 2021 | CNY | 4.41 | 4.83 | 4.38 | 4.55 | 4.55 | +0.07 (+1.56%) | 18,636,838 |
| 17 Dec 2021 | CNY | 4.56 | 4.59 | 4.45 | 4.48 | 4.48 | -0.06 (-1.32%) | 7,304,260 |
| 16 Dec 2021 | CNY | 4.47 | 4.55 | 4.41 | 4.54 | 4.54 | +0.07 (+1.57%) | 9,948,880 |
| 15 Dec 2021 | CNY | 4.41 | 4.51 | 4.31 | 4.47 | 4.47 | +0.11 (+2.52%) | 11,636,540 |
| 14 Dec 2021 | CNY | 4.39 | 4.44 | 4.32 | 4.36 | 4.36 | -0.08 (-1.80%) | 7,683,480 |
| 13 Dec 2021 | CNY | 4.46 | 4.63 | 4.36 | 4.44 | 4.44 | -0.02 (-0.45%) | 10,092,980 |
| 10 Dec 2021 | CNY | 4.37 | 4.58 | 4.31 | 4.46 | 4.46 | +0.08 (+1.83%) | 10,059,649 |
| 9 Dec 2021 | CNY | 4.47 | 4.48 | 4.36 | 4.38 | 4.38 | -0.07 (-1.57%) | 7,838,220 |
| 8 Dec 2021 | CNY | 4.55 | 4.59 | 4.4 | 4.45 | 4.45 | -0.09 (-1.98%) | 15,028,542 |
| 7 Dec 2021 | CNY | 4.6 | 4.72 | 4.5 | 4.54 | 4.54 | -0.04 (-0.87%) | 13,425,400 |
| 6 Dec 2021 | CNY | 4.75 | 4.78 | 4.5 | 4.58 | 4.58 | -0.23 (-4.78%) | 17,427,100 |
| 3 Dec 2021 | CNY | 4.75 | 4.94 | 4.7 | 4.81 | 4.81 | 0.0 (0.0%) | 15,650,399 |
| 2 Dec 2021 | CNY | 4.69 | 5.1 | 4.67 | 4.81 | 4.81 | +0.06 (+1.26%) | 21,266,216 |
| 1 Dec 2021 | CNY | 4.93 | 4.95 | 4.72 | 4.75 | 4.75 | -0.09 (-1.86%) | 18,673,386 |
| 30 Nov 2021 | CNY | 4.53 | 4.9 | 4.43 | 4.84 | 4.84 | +0.34 (+7.56%) | 25,256,798 |
| 29 Nov 2021 | CNY | 4.3 | 4.54 | 4.26 | 4.5 | 4.5 | +0.08 (+1.81%) | 14,800,962 |
