| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2021 | CNY | 7.68 | 7.75 | 7.63 | 7.74 | 7.74 | +0.09 (+1.18%) | 8,942,548 |
| 15 Dec 2021 | CNY | 7.67 | 7.73 | 7.63 | 7.65 | 7.65 | -0.01 (-0.13%) | 8,304,721 |
| 14 Dec 2021 | CNY | 7.72 | 7.72 | 7.65 | 7.66 | 7.66 | -0.07 (-0.91%) | 8,644,211 |
| 13 Dec 2021 | CNY | 7.71 | 7.89 | 7.71 | 7.73 | 7.73 | +0.06 (+0.78%) | 14,407,435 |
| 10 Dec 2021 | CNY | 7.74 | 7.76 | 7.63 | 7.67 | 7.67 | -0.1 (-1.29%) | 15,576,069 |
| 9 Dec 2021 | CNY | 7.76 | 7.82 | 7.7 | 7.77 | 7.77 | -0.01 (-0.13%) | 11,286,124 |
| 8 Dec 2021 | CNY | 7.85 | 7.85 | 7.7 | 7.78 | 7.78 | -0.13 (-1.64%) | 14,084,027 |
| 7 Dec 2021 | CNY | 7.8 | 7.94 | 7.76 | 7.91 | 7.91 | +0.17 (+2.20%) | 20,627,270 |
| 6 Dec 2021 | CNY | 7.88 | 8.06 | 7.71 | 7.74 | 7.74 | -0.06 (-0.77%) | 23,983,586 |
| 3 Dec 2021 | CNY | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
| 2 Dec 2021 | CNY | 7.77 | 7.9 | 7.76 | 7.8 | 7.8 | +0.03 (+0.39%) | 21,828,201 |
| 1 Dec 2021 | CNY | 7.6 | 7.81 | 7.58 | 7.77 | 7.77 | +0.17 (+2.24%) | 20,064,902 |
| 30 Nov 2021 | CNY | 7.63 | 7.68 | 7.55 | 7.6 | 7.6 | +0.08 (+1.06%) | 11,179,841 |
| 29 Nov 2021 | CNY | 7.38 | 7.68 | 7.35 | 7.52 | 7.52 | +0.06 (+0.80%) | 12,094,423 |
| 26 Nov 2021 | CNY | 7.51 | 7.53 | 7.43 | 7.46 | 7.46 | -0.08 (-1.06%) | 8,406,790 |
| 25 Nov 2021 | CNY | 7.58 | 7.58 | 7.52 | 7.54 | 7.54 | -0.08 (-1.05%) | 7,400,669 |
| 24 Nov 2021 | CNY | 7.66 | 7.66 | 7.55 | 7.62 | 7.62 | -0.04 (-0.52%) | 7,870,981 |
| 23 Nov 2021 | CNY | 7.55 | 7.7 | 7.52 | 7.66 | 7.66 | +0.13 (+1.73%) | 16,067,523 |
| 22 Nov 2021 | CNY | 7.56 | 7.59 | 7.52 | 7.53 | 7.53 | -0.02 (-0.26%) | 8,710,308 |
| 19 Nov 2021 | CNY | 7.54 | 7.59 | 7.46 | 7.55 | 7.55 | -0.03 (-0.40%) | 9,252,807 |
| 18 Nov 2021 | CNY | 7.54 | 7.61 | 7.51 | 7.58 | 7.58 | 0.0 (0.0%) | 7,145,586 |
| 17 Nov 2021 | CNY | 7.53 | 7.62 | 7.53 | 7.58 | 7.58 | +0.05 (+0.66%) | 7,195,141 |
| 16 Nov 2021 | CNY | 7.57 | 7.61 | 7.5 | 7.53 | 7.53 | 0.0 (0.0%) | 8,955,470 |
| 15 Nov 2021 | CNY | 7.6 | 7.63 | 7.48 | 7.53 | 7.53 | +0.05 (+0.67%) | 8,815,593 |
| 12 Nov 2021 | CNY | 7.5 | 7.51 | 7.35 | 7.48 | 7.48 | 0.0 (0.0%) | 11,430,743 |
| 11 Nov 2021 | CNY | 7.3 | 7.57 | 7.27 | 7.48 | 7.48 | +0.16 (+2.19%) | 20,656,507 |
| 10 Nov 2021 | CNY | 7.24 | 7.33 | 7.14 | 7.32 | 7.32 | +0.09 (+1.24%) | 11,654,979 |
| 9 Nov 2021 | CNY | 7.25 | 7.3 | 7.22 | 7.23 | 7.23 | -0.02 (-0.28%) | 7,526,480 |
| 8 Nov 2021 | CNY | 7.21 | 7.3 | 7.21 | 7.25 | 7.25 | +0.04 (+0.55%) | 6,931,161 |
| 5 Nov 2021 | CNY | 7.21 | 7.26 | 7.18 | 7.21 | 7.21 | -0.02 (-0.28%) | 7,321,510 |
