| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 4.43 | 4.5 | 4.37 | 4.37 | 4.37 | -0.08 (-1.80%) | 14,876,435 |
| 6 Jan 2022 | CNY | 4.43 | 4.46 | 4.38 | 4.45 | 4.45 | +0.04 (+0.91%) | 8,654,097 |
| 5 Jan 2022 | CNY | 4.5 | 4.51 | 4.38 | 4.41 | 4.41 | -0.09 (-2%) | 13,771,040 |
| 4 Jan 2022 | CNY | 4.43 | 4.51 | 4.4 | 4.5 | 4.5 | +0.07 (+1.58%) | 14,572,523 |
| 31 Dec 2021 | CNY | 4.47 | 4.47 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 10,002,888 |
| 30 Dec 2021 | CNY | 4.48 | 4.5 | 4.4 | 4.46 | 4.46 | -0.02 (-0.45%) | 15,213,819 |
| 29 Dec 2021 | CNY | 4.44 | 4.55 | 4.37 | 4.48 | 4.48 | 0.0 (0.0%) | 20,351,571 |
| 28 Dec 2021 | CNY | 4.31 | 4.58 | 4.25 | 4.48 | 4.48 | +0.17 (+3.94%) | 24,846,352 |
| 27 Dec 2021 | CNY | 4.21 | 4.36 | 4.2 | 4.31 | 4.31 | +0.1 (+2.38%) | 11,533,963 |
| 24 Dec 2021 | CNY | 4.25 | 4.35 | 4.21 | 4.21 | 4.21 | -0.04 (-0.94%) | 9,540,757 |
| 23 Dec 2021 | CNY | 4.29 | 4.33 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 11,815,723 |
| 22 Dec 2021 | CNY | 4.45 | 4.48 | 4.3 | 4.3 | 4.3 | -0.13 (-2.93%) | 12,715,868 |
| 21 Dec 2021 | CNY | 4.32 | 4.44 | 4.3 | 4.43 | 4.43 | +0.13 (+3.02%) | 16,420,570 |
| 20 Dec 2021 | CNY | 4.29 | 4.33 | 4.27 | 4.3 | 4.3 | -0.05 (-1.15%) | 12,027,381 |
| 17 Dec 2021 | CNY | 4.33 | 4.42 | 4.28 | 4.35 | 4.35 | +0.03 (+0.69%) | 16,495,134 |
| 16 Dec 2021 | CNY | 4.34 | 4.43 | 4.23 | 4.32 | 4.32 | +0.04 (+0.93%) | 19,391,537 |
| 15 Dec 2021 | CNY | 4.18 | 4.29 | 4.17 | 4.28 | 4.28 | +0.11 (+2.64%) | 13,822,036 |
| 14 Dec 2021 | CNY | 4.17 | 4.22 | 4.13 | 4.17 | 4.17 | 0.0 (0.0%) | 9,460,231 |
| 13 Dec 2021 | CNY | 4.1 | 4.18 | 4.07 | 4.17 | 4.17 | +0.06 (+1.46%) | 10,672,894 |
| 10 Dec 2021 | CNY | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 6,712,812 |
| 9 Dec 2021 | CNY | 4.05 | 4.1 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 6,535,589 |
| 8 Dec 2021 | CNY | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 4,623,517 |
| 7 Dec 2021 | CNY | 4.06 | 4.09 | 4 | 4.07 | 4.07 | +0.03 (+0.74%) | 6,623,656 |
| 6 Dec 2021 | CNY | 4.12 | 4.14 | 4.03 | 4.04 | 4.04 | -0.08 (-1.94%) | 9,243,180 |
| 3 Dec 2021 | CNY | 4.09 | 4.14 | 4.08 | 4.12 | 4.12 | +0.04 (+0.98%) | 6,511,864 |
| 2 Dec 2021 | CNY | 4.11 | 4.15 | 4.03 | 4.08 | 4.08 | -0.04 (-0.97%) | 7,820,493 |
| 1 Dec 2021 | CNY | 4.01 | 4.13 | 4.01 | 4.12 | 4.12 | +0.08 (+1.98%) | 9,309,334 |
| 30 Nov 2021 | CNY | 3.97 | 4.07 | 3.97 | 4.04 | 4.04 | +0.05 (+1.25%) | 6,809,897 |
| 29 Nov 2021 | CNY | 3.99 | 4.02 | 3.95 | 3.99 | 3.99 | -0.04 (-0.99%) | 8,838,803 |
| 26 Nov 2021 | CNY | 4.06 | 4.07 | 4.01 | 4.03 | 4.03 | -0.03 (-0.74%) | 6,445,664 |
