| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | CNY | 6 | 6 | 5.9 | 5.91 | 5.91 | -0.08 (-1.34%) | 784,400 |
| 14 Dec 2021 | CNY | 6 | 6.02 | 5.96 | 5.99 | 5.99 | -0.05 (-0.83%) | 435,900 |
| 13 Dec 2021 | CNY | 6.12 | 6.12 | 5.98 | 6.04 | 6.04 | -0.1 (-1.63%) | 851,800 |
| 10 Dec 2021 | CNY | 6.15 | 6.15 | 6.08 | 6.14 | 6.14 | 0.0 (0.0%) | 281,150 |
| 9 Dec 2021 | CNY | 6.11 | 6.18 | 6.08 | 6.14 | 6.14 | -0.05 (-0.81%) | 523,300 |
| 8 Dec 2021 | CNY | 6.32 | 6.47 | 6.08 | 6.19 | 6.19 | -0.13 (-2.06%) | 1,253,560 |
| 7 Dec 2021 | CNY | 6.22 | 6.32 | 6.16 | 6.32 | 6.32 | +0.15 (+2.43%) | 1,248,480 |
| 6 Dec 2021 | CNY | 6.21 | 6.24 | 6.17 | 6.17 | 6.17 | +0.02 (+0.33%) | 511,830 |
| 3 Dec 2021 | CNY | 6.07 | 6.16 | 6.05 | 6.15 | 6.15 | +0.02 (+0.33%) | 536,500 |
| 2 Dec 2021 | CNY | 6.16 | 6.17 | 6.11 | 6.13 | 6.13 | 0.0 (0.0%) | 536,200 |
| 1 Dec 2021 | CNY | 6.18 | 6.18 | 6.1 | 6.13 | 6.13 | -0.06 (-0.97%) | 370,500 |
| 30 Nov 2021 | CNY | 6.12 | 6.29 | 6.08 | 6.19 | 6.19 | +0.11 (+1.81%) | 601,920 |
| 29 Nov 2021 | CNY | 5.91 | 6.08 | 5.9 | 6.08 | 6.08 | +0.05 (+0.83%) | 720,500 |
| 26 Nov 2021 | CNY | 6.06 | 6.08 | 5.99 | 6.03 | 6.03 | -0.04 (-0.66%) | 292,620 |
| 25 Nov 2021 | CNY | 6.06 | 6.12 | 6.04 | 6.07 | 6.07 | -0.05 (-0.82%) | 301,620 |
| 24 Nov 2021 | CNY | 5.99 | 6.14 | 5.92 | 6.12 | 6.12 | +0.12 (+2%) | 770,110 |
| 23 Nov 2021 | CNY | 5.93 | 6 | 5.91 | 6 | 6 | +0.01 (+0.17%) | 490,300 |
| 22 Nov 2021 | CNY | 5.99 | 5.99 | 5.88 | 5.99 | 5.99 | -0.11 (-1.80%) | 1,229,300 |
| 19 Nov 2021 | CNY | 6.1 | 6.14 | 6.08 | 6.1 | 6.1 | -0.02 (-0.33%) | 514,950 |
| 18 Nov 2021 | CNY | 6.24 | 6.24 | 6.08 | 6.12 | 6.12 | -0.11 (-1.77%) | 731,000 |
| 17 Nov 2021 | CNY | 6.17 | 6.28 | 6.13 | 6.23 | 6.23 | +0.09 (+1.47%) | 674,700 |
| 16 Nov 2021 | CNY | 6.15 | 6.18 | 6.08 | 6.14 | 6.14 | -0.03 (-0.49%) | 315,200 |
| 15 Nov 2021 | CNY | 6.01 | 6.18 | 5.97 | 6.17 | 6.17 | +0.18 (+3.01%) | 709,400 |
| 12 Nov 2021 | CNY | 6.09 | 6.1 | 5.96 | 5.99 | 5.99 | -0.04 (-0.66%) | 275,100 |
| 11 Nov 2021 | CNY | 5.98 | 6.06 | 5.96 | 6.03 | 6.03 | +0.05 (+0.84%) | 398,900 |
| 10 Nov 2021 | CNY | 5.95 | 6.01 | 5.91 | 5.98 | 5.98 | -0.03 (-0.50%) | 358,700 |
| 9 Nov 2021 | CNY | 6.02 | 6.03 | 5.88 | 6.01 | 6.01 | 0.0 (0.0%) | 449,900 |
| 8 Nov 2021 | CNY | 5.96 | 6.01 | 5.9 | 6.01 | 6.01 | +0.04 (+0.67%) | 386,500 |
| 7 Nov 2021 | CNY | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
| 6 Nov 2021 | CNY | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
