| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 7.34 | 7.37 | 7.2 | 7.35 | 7.35 | 0.0 (0.0%) | 2,982,704 |
| 7 Jan 2022 | CNY | 7.37 | 7.42 | 7.31 | 7.35 | 7.35 | -0.02 (-0.27%) | 2,307,410 |
| 6 Jan 2022 | CNY | 7.45 | 7.5 | 7.34 | 7.37 | 7.37 | -0.08 (-1.07%) | 3,709,301 |
| 5 Jan 2022 | CNY | 7.65 | 7.7 | 7.43 | 7.45 | 7.45 | -0.2 (-2.61%) | 4,229,871 |
| 4 Jan 2022 | CNY | 7.45 | 7.75 | 7.44 | 7.65 | 7.65 | +0.23 (+3.10%) | 5,645,400 |
| 31 Dec 2021 | CNY | 7.35 | 7.44 | 7.32 | 7.42 | 7.42 | +0.07 (+0.95%) | 2,217,300 |
| 30 Dec 2021 | CNY | 7.42 | 7.43 | 7.33 | 7.35 | 7.35 | -0.05 (-0.68%) | 2,598,401 |
| 29 Dec 2021 | CNY | 7.38 | 7.45 | 7.31 | 7.4 | 7.4 | +0.02 (+0.27%) | 2,284,701 |
| 28 Dec 2021 | CNY | 7.35 | 7.47 | 7.32 | 7.38 | 7.38 | +0.04 (+0.54%) | 1,931,600 |
| 27 Dec 2021 | CNY | 7.34 | 7.52 | 7.28 | 7.34 | 7.34 | +0.03 (+0.41%) | 2,861,700 |
| 24 Dec 2021 | CNY | 7.57 | 7.63 | 7.3 | 7.31 | 7.31 | -0.26 (-3.43%) | 4,946,901 |
| 23 Dec 2021 | CNY | 7.52 | 7.62 | 7.51 | 7.57 | 7.57 | -0.1 (-1.30%) | 4,486,238 |
| 22 Dec 2021 | CNY | 7.71 | 7.72 | 7.59 | 7.67 | 7.67 | +0.01 (+0.13%) | 3,594,048 |
| 21 Dec 2021 | CNY | 7.6 | 7.71 | 7.58 | 7.66 | 7.66 | +0.01 (+0.13%) | 3,162,923 |
| 20 Dec 2021 | CNY | 7.82 | 7.86 | 7.64 | 7.65 | 7.65 | -0.25 (-3.16%) | 5,671,200 |
| 17 Dec 2021 | CNY | 7.94 | 8.27 | 7.89 | 7.9 | 7.9 | -0.01 (-0.13%) | 9,426,788 |
| 16 Dec 2021 | CNY | 7.79 | 7.93 | 7.58 | 7.91 | 7.91 | +0.15 (+1.93%) | 8,531,324 |
| 15 Dec 2021 | CNY | 7.83 | 7.89 | 7.72 | 7.76 | 7.76 | -0.08 (-1.02%) | 4,607,009 |
| 14 Dec 2021 | CNY | 7.69 | 7.96 | 7.63 | 7.84 | 7.84 | +0.28 (+3.70%) | 9,732,882 |
| 13 Dec 2021 | CNY | 7.7 | 7.7 | 7.46 | 7.56 | 7.56 | -0.04 (-0.53%) | 4,098,408 |
| 10 Dec 2021 | CNY | 7.3 | 7.79 | 7.26 | 7.6 | 7.6 | +0.32 (+4.40%) | 8,356,701 |
| 9 Dec 2021 | CNY | 7.38 | 7.38 | 7.26 | 7.28 | 7.28 | -0.09 (-1.22%) | 3,694,873 |
| 8 Dec 2021 | CNY | 7.41 | 7.45 | 7.3 | 7.37 | 7.37 | -0.02 (-0.27%) | 3,141,312 |
| 7 Dec 2021 | CNY | 7.69 | 7.69 | 7.3 | 7.39 | 7.39 | -0.12 (-1.60%) | 5,486,073 |
| 6 Dec 2021 | CNY | 7.77 | 7.86 | 7.48 | 7.51 | 7.51 | -0.29 (-3.72%) | 6,546,272 |
| 3 Dec 2021 | CNY | 7.62 | 7.84 | 7.56 | 7.8 | 7.8 | +0.2 (+2.63%) | 6,104,601 |
| 2 Dec 2021 | CNY | 7.66 | 7.88 | 7.59 | 7.6 | 7.6 | -0.11 (-1.43%) | 4,480,610 |
| 1 Dec 2021 | CNY | 7.52 | 7.74 | 7.49 | 7.71 | 7.71 | +0.12 (+1.58%) | 5,399,682 |
| 30 Nov 2021 | CNY | 7.65 | 7.75 | 7.54 | 7.59 | 7.59 | -0.05 (-0.65%) | 4,987,567 |
| 29 Nov 2021 | CNY | 7.73 | 7.8 | 7.61 | 7.64 | 7.64 | -0.25 (-3.17%) | 8,239,868 |
