| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 9.8 | 10.3 | 9.65 | 10.2 | 10.2 | +0.35 (+3.55%) | 62,788,225 |
| 6 Jan 2022 | CNY | 9.74 | 9.93 | 9.69 | 9.85 | 9.85 | +0.11 (+1.13%) | 38,557,869 |
| 5 Jan 2022 | CNY | 10.18 | 10.2 | 9.6 | 9.74 | 9.74 | -0.56 (-5.44%) | 62,471,834 |
| 4 Jan 2022 | CNY | 10.53 | 10.6 | 9.95 | 10.3 | 10.3 | -0.08 (-0.77%) | 70,811,350 |
| 31 Dec 2021 | CNY | 10.09 | 10.66 | 9.71 | 10.38 | 10.38 | +0.27 (+2.67%) | 110,535,063 |
| 30 Dec 2021 | CNY | 9.55 | 10.11 | 9.47 | 10.11 | 10.11 | +0.92 (+10.01%) | 93,104,248 |
| 29 Dec 2021 | CNY | 9.08 | 9.3 | 8.92 | 9.19 | 9.19 | +0.12 (+1.32%) | 42,452,950 |
| 28 Dec 2021 | CNY | 8.85 | 9.16 | 8.81 | 9.07 | 9.07 | +0.16 (+1.80%) | 31,086,116 |
| 27 Dec 2021 | CNY | 8.75 | 9.04 | 8.6 | 8.91 | 8.91 | +0.17 (+1.95%) | 28,223,209 |
| 24 Dec 2021 | CNY | 9.13 | 9.15 | 8.71 | 8.74 | 8.74 | -0.31 (-3.43%) | 30,746,400 |
| 23 Dec 2021 | CNY | 9.2 | 9.3 | 9.05 | 9.05 | 9.05 | +0.08 (+0.89%) | 41,920,708 |
| 22 Dec 2021 | CNY | 8.75 | 9.15 | 8.71 | 8.97 | 8.97 | +0.22 (+2.51%) | 36,923,495 |
| 21 Dec 2021 | CNY | 8.43 | 8.85 | 8.38 | 8.75 | 8.75 | +0.3 (+3.55%) | 26,374,092 |
| 20 Dec 2021 | CNY | 8.75 | 8.9 | 8.43 | 8.45 | 8.45 | -0.38 (-4.30%) | 29,183,531 |
| 17 Dec 2021 | CNY | 9.13 | 9.16 | 8.8 | 8.83 | 8.83 | -0.29 (-3.18%) | 30,964,772 |
| 16 Dec 2021 | CNY | 9.06 | 9.18 | 9.01 | 9.12 | 9.12 | +0.06 (+0.66%) | 24,007,901 |
| 15 Dec 2021 | CNY | 8.98 | 9.3 | 8.98 | 9.06 | 9.06 | +0.02 (+0.22%) | 35,704,091 |
| 14 Dec 2021 | CNY | 9.33 | 9.4 | 9.02 | 9.04 | 9.04 | -0.34 (-3.62%) | 48,030,801 |
| 13 Dec 2021 | CNY | 8.79 | 9.5 | 8.68 | 9.38 | 9.38 | +0.63 (+7.20%) | 73,036,471 |
| 10 Dec 2021 | CNY | 8.45 | 8.85 | 8.38 | 8.75 | 8.75 | +0.29 (+3.43%) | 42,661,643 |
| 9 Dec 2021 | CNY | 8.57 | 8.71 | 8.42 | 8.46 | 8.46 | -0.12 (-1.40%) | 23,043,382 |
| 8 Dec 2021 | CNY | 8.56 | 8.63 | 8.46 | 8.58 | 8.58 | +0.04 (+0.47%) | 19,148,882 |
| 7 Dec 2021 | CNY | 8.71 | 8.77 | 8.38 | 8.54 | 8.54 | -0.17 (-1.95%) | 31,841,913 |
| 6 Dec 2021 | CNY | 8.7 | 8.88 | 8.63 | 8.71 | 8.71 | -0.01 (-0.11%) | 32,218,689 |
| 3 Dec 2021 | CNY | 8.74 | 8.82 | 8.56 | 8.72 | 8.72 | -0.09 (-1.02%) | 35,190,275 |
| 2 Dec 2021 | CNY | 8.9 | 9.14 | 8.81 | 8.81 | 8.81 | -0.06 (-0.68%) | 55,517,873 |
| 1 Dec 2021 | CNY | 8.68 | 8.9 | 8.55 | 8.87 | 8.87 | +0.12 (+1.37%) | 50,189,583 |
| 30 Nov 2021 | CNY | 8.39 | 8.88 | 8.36 | 8.75 | 8.75 | +0.38 (+4.54%) | 59,864,446 |
| 29 Nov 2021 | CNY | 8.43 | 8.46 | 8.28 | 8.37 | 8.37 | -0.29 (-3.35%) | 43,612,146 |
| 26 Nov 2021 | CNY | 8.24 | 8.77 | 8.23 | 8.66 | 8.66 | +0.37 (+4.46%) | 63,126,664 |
