| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2021 | CNY | 5.75 | 5.79 | 5.54 | 5.56 | 5.56 | -0.21 (-3.64%) | 13,345,278 |
| 23 Dec 2021 | CNY | 5.82 | 5.85 | 5.72 | 5.77 | 5.77 | -0.11 (-1.87%) | 14,390,780 |
| 22 Dec 2021 | CNY | 5.8 | 5.93 | 5.68 | 5.88 | 5.88 | +0.08 (+1.38%) | 19,780,734 |
| 21 Dec 2021 | CNY | 5.55 | 5.81 | 5.51 | 5.8 | 5.8 | +0.25 (+4.50%) | 23,902,511 |
| 20 Dec 2021 | CNY | 5.65 | 5.67 | 5.46 | 5.55 | 5.55 | -0.07 (-1.25%) | 15,479,521 |
| 17 Dec 2021 | CNY | 5.63 | 5.67 | 5.55 | 5.62 | 5.62 | -0.03 (-0.53%) | 15,367,500 |
| 16 Dec 2021 | CNY | 5.46 | 5.69 | 5.46 | 5.65 | 5.65 | +0.17 (+3.10%) | 17,936,326 |
| 15 Dec 2021 | CNY | 5.43 | 5.56 | 5.38 | 5.48 | 5.48 | +0.07 (+1.29%) | 13,952,557 |
| 14 Dec 2021 | CNY | 5.48 | 5.49 | 5.37 | 5.41 | 5.41 | -0.09 (-1.64%) | 14,533,552 |
| 13 Dec 2021 | CNY | 5.56 | 5.57 | 5.48 | 5.5 | 5.5 | -0.02 (-0.36%) | 12,480,100 |
| 10 Dec 2021 | CNY | 5.52 | 5.59 | 5.46 | 5.52 | 5.52 | +0.01 (+0.18%) | 11,089,957 |
| 9 Dec 2021 | CNY | 5.77 | 5.77 | 5.47 | 5.51 | 5.51 | -0.12 (-2.13%) | 18,698,172 |
| 8 Dec 2021 | CNY | 5.67 | 5.9 | 5.56 | 5.63 | 5.63 | +0.08 (+1.44%) | 19,781,502 |
| 7 Dec 2021 | CNY | 5.81 | 5.85 | 5.44 | 5.55 | 5.55 | -0.33 (-5.61%) | 34,673,998 |
| 6 Dec 2021 | CNY | 6.03 | 6.12 | 5.86 | 5.88 | 5.88 | -0.15 (-2.49%) | 18,020,900 |
| 3 Dec 2021 | CNY | 5.99 | 6.08 | 5.95 | 6.03 | 6.03 | +0.04 (+0.67%) | 16,823,884 |
| 2 Dec 2021 | CNY | 6.08 | 6.13 | 5.98 | 5.99 | 5.99 | -0.09 (-1.48%) | 16,240,701 |
| 1 Dec 2021 | CNY | 6.03 | 6.1 | 5.94 | 6.08 | 6.08 | +0.05 (+0.83%) | 17,469,400 |
| 30 Nov 2021 | CNY | 5.96 | 6.1 | 5.92 | 6.03 | 6.03 | +0.09 (+1.52%) | 21,579,414 |
| 29 Nov 2021 | CNY | 5.86 | 5.96 | 5.79 | 5.94 | 5.94 | -0.03 (-0.50%) | 25,324,745 |
| 26 Nov 2021 | CNY | 5.64 | 6.08 | 5.57 | 5.97 | 5.97 | +0.33 (+5.85%) | 33,687,383 |
| 25 Nov 2021 | CNY | 5.64 | 5.7 | 5.6 | 5.64 | 5.64 | -0.03 (-0.53%) | 10,453,216 |
| 24 Nov 2021 | CNY | 5.7 | 5.71 | 5.61 | 5.67 | 5.67 | -0.03 (-0.53%) | 15,178,701 |
| 23 Nov 2021 | CNY | 5.61 | 5.77 | 5.54 | 5.7 | 5.7 | +0.1 (+1.79%) | 21,943,052 |
| 22 Nov 2021 | CNY | 5.58 | 5.75 | 5.53 | 5.6 | 5.6 | +0.08 (+1.45%) | 28,021,547 |
| 19 Nov 2021 | CNY | 5.26 | 5.52 | 5.25 | 5.52 | 5.52 | +0.27 (+5.14%) | 29,096,997 |
| 18 Nov 2021 | CNY | 5.18 | 5.4 | 5.14 | 5.25 | 5.25 | +0.08 (+1.55%) | 29,602,601 |
| 17 Nov 2021 | CNY | 5 | 5.17 | 4.97 | 5.17 | 5.17 | +0.16 (+3.19%) | 19,167,362 |
| 16 Nov 2021 | CNY | 5.13 | 5.15 | 5.01 | 5.01 | 5.01 | -0.11 (-2.15%) | 17,682,150 |
| 15 Nov 2021 | CNY | 5.16 | 5.21 | 5.06 | 5.12 | 5.12 | -0.02 (-0.39%) | 23,713,720 |
