| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 7.1 | 7.2 | 7.08 | 7.1 | 7.1 | 0.0 (0.0%) | 15,607,985 |
| 29 Dec 2021 | CNY | 7.08 | 7.17 | 7.03 | 7.1 | 7.1 | -0.02 (-0.28%) | 15,458,219 |
| 28 Dec 2021 | CNY | 7.2 | 7.22 | 7.07 | 7.12 | 7.12 | -0.13 (-1.79%) | 20,552,104 |
| 27 Dec 2021 | CNY | 7.12 | 7.32 | 7.04 | 7.25 | 7.25 | +0.21 (+2.98%) | 29,263,400 |
| 24 Dec 2021 | CNY | 6.99 | 7.14 | 6.96 | 7.04 | 7.04 | +0.1 (+1.44%) | 29,448,139 |
| 23 Dec 2021 | CNY | 7.15 | 7.17 | 6.91 | 6.94 | 6.94 | -0.08 (-1.14%) | 28,792,666 |
| 22 Dec 2021 | CNY | 7.14 | 7.14 | 6.88 | 7.02 | 7.02 | -0.09 (-1.27%) | 52,457,159 |
| 21 Dec 2021 | CNY | 6.79 | 7.11 | 6.69 | 7.11 | 7.11 | +0.65 (+10.06%) | 53,193,422 |
| 20 Dec 2021 | CNY | 6.55 | 6.68 | 6.44 | 6.46 | 6.46 | -0.14 (-2.12%) | 16,182,700 |
| 17 Dec 2021 | CNY | 6.77 | 6.77 | 6.55 | 6.6 | 6.6 | -0.12 (-1.79%) | 16,798,020 |
| 16 Dec 2021 | CNY | 6.71 | 6.77 | 6.63 | 6.72 | 6.72 | +0.01 (+0.15%) | 15,911,063 |
| 15 Dec 2021 | CNY | 6.55 | 6.84 | 6.55 | 6.71 | 6.71 | +0.27 (+4.19%) | 31,167,766 |
| 14 Dec 2021 | CNY | 6.42 | 6.55 | 6.38 | 6.44 | 6.44 | 0.0 (0.0%) | 12,700,630 |
| 13 Dec 2021 | CNY | 6.55 | 6.58 | 6.42 | 6.44 | 6.44 | -0.04 (-0.62%) | 14,421,773 |
| 10 Dec 2021 | CNY | 6.52 | 6.56 | 6.44 | 6.48 | 6.48 | -0.09 (-1.37%) | 13,532,301 |
| 9 Dec 2021 | CNY | 6.42 | 6.6 | 6.38 | 6.57 | 6.57 | +0.12 (+1.86%) | 20,136,930 |
| 8 Dec 2021 | CNY | 6.42 | 6.48 | 6.31 | 6.45 | 6.45 | +0.07 (+1.10%) | 19,834,400 |
| 7 Dec 2021 | CNY | 6.65 | 6.68 | 6.21 | 6.38 | 6.38 | -0.22 (-3.33%) | 42,529,153 |
| 6 Dec 2021 | CNY | 6.61 | 6.94 | 6.56 | 6.6 | 6.6 | -0.15 (-2.22%) | 43,871,059 |
| 3 Dec 2021 | CNY | 6.6 | 7.1 | 6.55 | 6.75 | 6.75 | +0.3 (+4.65%) | 69,340,460 |
| 2 Dec 2021 | CNY | 6.22 | 6.62 | 6.2 | 6.45 | 6.45 | +0.2 (+3.20%) | 38,952,123 |
| 1 Dec 2021 | CNY | 6.28 | 6.3 | 6.18 | 6.25 | 6.25 | +0.02 (+0.32%) | 14,725,627 |
| 30 Nov 2021 | CNY | 6.05 | 6.4 | 6.04 | 6.23 | 6.23 | +0.2 (+3.32%) | 29,941,711 |
| 29 Nov 2021 | CNY | 5.98 | 6.06 | 5.96 | 6.03 | 6.03 | -0.05 (-0.82%) | 10,383,220 |
| 26 Nov 2021 | CNY | 6.06 | 6.11 | 6.01 | 6.08 | 6.08 | -0.01 (-0.16%) | 12,034,081 |
| 25 Nov 2021 | CNY | 6.09 | 6.15 | 6.04 | 6.09 | 6.09 | +0.02 (+0.33%) | 12,507,946 |
| 24 Nov 2021 | CNY | 6.12 | 6.17 | 6.05 | 6.07 | 6.07 | -0.07 (-1.14%) | 14,389,496 |
| 23 Nov 2021 | CNY | 6.11 | 6.19 | 6.07 | 6.14 | 6.14 | +0.04 (+0.66%) | 14,415,674 |
| 22 Nov 2021 | CNY | 6.05 | 6.13 | 6.03 | 6.1 | 6.1 | +0.03 (+0.49%) | 14,711,063 |
| 19 Nov 2021 | CNY | 5.97 | 6.08 | 5.95 | 6.07 | 6.07 | +0.1 (+1.68%) | 14,962,225 |
