| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 7.96 | 7.99 | 7.66 | 7.7 | 7.7 | -0.28 (-3.51%) | 28,577,805 |
| 7 Jan 2022 | CNY | 8.1 | 8.16 | 7.97 | 7.98 | 7.98 | -0.15 (-1.85%) | 22,180,413 |
| 6 Jan 2022 | CNY | 7.92 | 8.21 | 7.91 | 8.13 | 8.13 | +0.13 (+1.63%) | 29,008,308 |
| 5 Jan 2022 | CNY | 8.34 | 8.39 | 7.93 | 8 | 8 | -0.34 (-4.08%) | 33,591,776 |
| 4 Jan 2022 | CNY | 8.5 | 8.54 | 8.26 | 8.34 | 8.34 | -0.13 (-1.53%) | 30,352,271 |
| 31 Dec 2021 | CNY | 8.72 | 8.75 | 8.45 | 8.47 | 8.47 | -0.16 (-1.85%) | 26,137,727 |
| 30 Dec 2021 | CNY | 8.71 | 8.93 | 8.58 | 8.63 | 8.63 | -0.07 (-0.80%) | 28,605,217 |
| 29 Dec 2021 | CNY | 8.79 | 8.83 | 8.53 | 8.7 | 8.7 | -0.12 (-1.36%) | 31,082,835 |
| 28 Dec 2021 | CNY | 8.85 | 9.02 | 8.59 | 8.82 | 8.82 | +0.05 (+0.57%) | 46,215,631 |
| 27 Dec 2021 | CNY | 9.09 | 9.38 | 8.31 | 8.77 | 8.77 | -0.32 (-3.52%) | 76,359,823 |
| 24 Dec 2021 | CNY | 9.61 | 9.69 | 8.97 | 9.09 | 9.09 | -0.6 (-6.19%) | 59,987,511 |
| 23 Dec 2021 | CNY | 9.4 | 9.74 | 9.31 | 9.69 | 9.69 | +0.22 (+2.32%) | 46,013,612 |
| 22 Dec 2021 | CNY | 8.98 | 9.59 | 8.82 | 9.47 | 9.47 | +0.43 (+4.76%) | 49,630,454 |
| 21 Dec 2021 | CNY | 9.01 | 9.25 | 8.7 | 9.04 | 9.04 | +0.08 (+0.89%) | 41,050,944 |
| 20 Dec 2021 | CNY | 9.12 | 9.58 | 8.93 | 8.96 | 8.96 | -0.18 (-1.97%) | 53,293,790 |
| 17 Dec 2021 | CNY | 9.3 | 9.45 | 8.9 | 9.14 | 9.14 | +0.07 (+0.77%) | 71,847,087 |
| 16 Dec 2021 | CNY | 9.4 | 9.76 | 9.02 | 9.07 | 9.07 | -0.01 (-0.11%) | 108,950,617 |
| 15 Dec 2021 | CNY | 8.26 | 9.08 | 8.24 | 9.08 | 9.08 | +0.83 (+10.06%) | 67,541,658 |
| 14 Dec 2021 | CNY | 8.39 | 8.6 | 8.21 | 8.25 | 8.25 | -0.15 (-1.79%) | 38,539,660 |
| 13 Dec 2021 | CNY | 8.02 | 8.46 | 7.79 | 8.4 | 8.4 | +0.39 (+4.87%) | 66,073,418 |
| 10 Dec 2021 | CNY | 7.75 | 8.04 | 7.69 | 8.01 | 8.01 | +0.13 (+1.65%) | 34,458,314 |
| 9 Dec 2021 | CNY | 7.85 | 8.09 | 7.73 | 7.88 | 7.88 | -0.02 (-0.25%) | 44,561,209 |
| 8 Dec 2021 | CNY | 7.26 | 7.94 | 7.16 | 7.9 | 7.9 | +0.55 (+7.48%) | 56,110,138 |
| 7 Dec 2021 | CNY | 7.6 | 7.65 | 7.15 | 7.35 | 7.35 | -0.11 (-1.47%) | 46,523,630 |
| 6 Dec 2021 | CNY | 7.51 | 7.98 | 7.44 | 7.46 | 7.46 | -0.01 (-0.13%) | 61,930,191 |
| 3 Dec 2021 | CNY | 7.55 | 7.63 | 7.22 | 7.47 | 7.47 | -0.24 (-3.11%) | 76,341,462 |
| 2 Dec 2021 | CNY | 7.73 | 8.04 | 7.4 | 7.71 | 7.71 | -0.02 (-0.26%) | 102,183,083 |
| 1 Dec 2021 | CNY | 7.95 | 8.28 | 7.65 | 7.73 | 7.73 | +0.03 (+0.39%) | 149,804,971 |
| 30 Nov 2021 | CNY | 7.03 | 7.7 | 7.02 | 7.7 | 7.7 | +0.7 (+10%) | 95,907,670 |
| 29 Nov 2021 | CNY | 6.72 | 7.05 | 6.7 | 7 | 7 | +0.09 (+1.30%) | 38,464,365 |
