| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 8.18 | 8.65 | 8.15 | 8.51 | 8.51 | +0.33 (+4.03%) | 15,314,173 |
| 28 Dec 2021 | CNY | 8.3 | 8.35 | 8.12 | 8.18 | 8.18 | -0.12 (-1.45%) | 5,625,375 |
| 27 Dec 2021 | CNY | 8.24 | 8.37 | 8.2 | 8.3 | 8.3 | +0.06 (+0.73%) | 4,900,550 |
| 24 Dec 2021 | CNY | 8.46 | 8.46 | 8.24 | 8.24 | 8.24 | -0.22 (-2.60%) | 7,005,641 |
| 23 Dec 2021 | CNY | 8.35 | 8.56 | 8.35 | 8.46 | 8.46 | -0.01 (-0.12%) | 6,565,391 |
| 22 Dec 2021 | CNY | 8.63 | 8.63 | 8.43 | 8.47 | 8.47 | -0.18 (-2.08%) | 10,582,623 |
| 21 Dec 2021 | CNY | 8.4 | 8.69 | 8.35 | 8.65 | 8.65 | +0.22 (+2.61%) | 15,327,909 |
| 20 Dec 2021 | CNY | 8.32 | 8.54 | 8.16 | 8.43 | 8.43 | +0.11 (+1.32%) | 12,469,267 |
| 17 Dec 2021 | CNY | 8.25 | 8.39 | 8.24 | 8.32 | 8.32 | +0.01 (+0.12%) | 8,118,461 |
| 16 Dec 2021 | CNY | 8.25 | 8.35 | 8.18 | 8.31 | 8.31 | +0.05 (+0.61%) | 7,615,900 |
| 15 Dec 2021 | CNY | 8.16 | 8.35 | 8.08 | 8.26 | 8.26 | +0.15 (+1.85%) | 9,867,497 |
| 14 Dec 2021 | CNY | 8.17 | 8.19 | 8.07 | 8.11 | 8.11 | -0.11 (-1.34%) | 5,194,850 |
| 13 Dec 2021 | CNY | 8.15 | 8.34 | 8.14 | 8.22 | 8.22 | +0.06 (+0.74%) | 7,479,031 |
| 10 Dec 2021 | CNY | 8.3 | 8.37 | 8.16 | 8.16 | 8.16 | -0.23 (-2.74%) | 9,039,479 |
| 9 Dec 2021 | CNY | 8.37 | 8.45 | 8.27 | 8.39 | 8.39 | -0.07 (-0.83%) | 12,234,544 |
| 8 Dec 2021 | CNY | 8.33 | 8.56 | 8.13 | 8.46 | 8.46 | +0.2 (+2.42%) | 16,634,437 |
| 7 Dec 2021 | CNY | 8.09 | 8.28 | 7.93 | 8.26 | 8.26 | +0.17 (+2.10%) | 12,781,479 |
| 6 Dec 2021 | CNY | 8.16 | 8.41 | 8.05 | 8.09 | 8.09 | -0.07 (-0.86%) | 12,629,559 |
| 3 Dec 2021 | CNY | 7.92 | 8.21 | 7.91 | 8.16 | 8.16 | +0.24 (+3.03%) | 9,059,600 |
| 2 Dec 2021 | CNY | 7.99 | 8.05 | 7.91 | 7.92 | 7.92 | -0.08 (-1%) | 4,911,075 |
| 1 Dec 2021 | CNY | 7.8 | 8 | 7.78 | 8 | 8 | +0.17 (+2.17%) | 5,547,669 |
| 30 Nov 2021 | CNY | 7.7 | 7.84 | 7.7 | 7.83 | 7.83 | +0.15 (+1.95%) | 3,900,798 |
| 29 Nov 2021 | CNY | 7.65 | 7.74 | 7.61 | 7.68 | 7.68 | -0.1 (-1.29%) | 3,004,942 |
| 26 Nov 2021 | CNY | 7.88 | 7.89 | 7.74 | 7.78 | 7.78 | -0.1 (-1.27%) | 3,410,737 |
| 25 Nov 2021 | CNY | 7.97 | 7.97 | 7.87 | 7.88 | 7.88 | -0.09 (-1.13%) | 3,489,238 |
| 24 Nov 2021 | CNY | 7.94 | 8.02 | 7.83 | 7.97 | 7.97 | +0.02 (+0.25%) | 4,997,800 |
| 23 Nov 2021 | CNY | 7.9 | 8 | 7.88 | 7.95 | 7.95 | 0.0 (0.0%) | 4,721,700 |
| 22 Nov 2021 | CNY | 7.81 | 7.96 | 7.77 | 7.95 | 7.95 | +0.14 (+1.79%) | 6,111,013 |
| 19 Nov 2021 | CNY | 7.71 | 7.81 | 7.67 | 7.81 | 7.81 | +0.08 (+1.03%) | 4,157,317 |
| 18 Nov 2021 | CNY | 7.74 | 7.79 | 7.66 | 7.73 | 7.73 | -0.01 (-0.13%) | 3,339,375 |
