| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 7.84 | 8.2 | 7.75 | 8.06 | 8.06 | +0.21 (+2.68%) | 9,796,388 |
| 7 Jan 2022 | CNY | 7.72 | 7.89 | 7.7 | 7.85 | 7.85 | +0.05 (+0.64%) | 4,841,200 |
| 6 Jan 2022 | CNY | 7.84 | 7.94 | 7.68 | 7.8 | 7.8 | +0.01 (+0.13%) | 6,033,200 |
| 5 Jan 2022 | CNY | 7.9 | 7.97 | 7.65 | 7.79 | 7.79 | -0.14 (-1.77%) | 4,497,227 |
| 4 Jan 2022 | CNY | 7.92 | 8.08 | 7.91 | 7.93 | 7.93 | +0.05 (+0.63%) | 5,714,200 |
| 31 Dec 2021 | CNY | 7.96 | 8.11 | 7.87 | 7.88 | 7.88 | -0.07 (-0.88%) | 3,640,700 |
| 30 Dec 2021 | CNY | 7.92 | 8.2 | 7.92 | 7.95 | 7.95 | +0.02 (+0.25%) | 5,952,802 |
| 29 Dec 2021 | CNY | 8.27 | 8.32 | 7.92 | 7.93 | 7.93 | -0.34 (-4.11%) | 7,010,047 |
| 28 Dec 2021 | CNY | 8.29 | 8.38 | 8.12 | 8.27 | 8.27 | -0.08 (-0.96%) | 6,651,200 |
| 27 Dec 2021 | CNY | 8.4 | 8.63 | 8.19 | 8.35 | 8.35 | +0.1 (+1.21%) | 11,280,348 |
| 24 Dec 2021 | CNY | 8.31 | 8.4 | 8.21 | 8.25 | 8.25 | -0.05 (-0.60%) | 6,804,949 |
| 23 Dec 2021 | CNY | 8.58 | 8.6 | 8.3 | 8.3 | 8.3 | -0.17 (-2.01%) | 7,805,100 |
| 22 Dec 2021 | CNY | 8.46 | 8.58 | 8.25 | 8.47 | 8.47 | 0.0 (0.0%) | 10,686,756 |
| 21 Dec 2021 | CNY | 8.29 | 8.57 | 8.18 | 8.47 | 8.47 | +0.18 (+2.17%) | 17,208,607 |
| 20 Dec 2021 | CNY | 8.17 | 8.5 | 7.97 | 8.29 | 8.29 | +0.12 (+1.47%) | 12,846,004 |
| 17 Dec 2021 | CNY | 8.17 | 8.39 | 8.05 | 8.17 | 8.17 | 0.0 (0.0%) | 11,013,696 |
| 16 Dec 2021 | CNY | 7.97 | 8.21 | 7.81 | 8.17 | 8.17 | +0.22 (+2.77%) | 12,802,497 |
| 15 Dec 2021 | CNY | 8.3 | 8.39 | 7.84 | 7.95 | 7.95 | -0.46 (-5.47%) | 20,480,939 |
| 14 Dec 2021 | CNY | 8.22 | 8.59 | 8.18 | 8.41 | 8.41 | -0.01 (-0.12%) | 15,194,895 |
| 13 Dec 2021 | CNY | 8.03 | 8.84 | 7.91 | 8.42 | 8.42 | +0.38 (+4.73%) | 32,178,526 |
| 10 Dec 2021 | CNY | 7.83 | 8.08 | 7.7 | 8.04 | 8.04 | +0.22 (+2.81%) | 12,972,498 |
| 9 Dec 2021 | CNY | 7.63 | 7.85 | 7.46 | 7.82 | 7.82 | +0.27 (+3.58%) | 14,377,400 |
| 8 Dec 2021 | CNY | 7.52 | 7.68 | 7.46 | 7.55 | 7.55 | +0.05 (+0.67%) | 4,195,700 |
| 7 Dec 2021 | CNY | 7.62 | 7.69 | 7.43 | 7.5 | 7.5 | -0.11 (-1.45%) | 6,234,700 |
| 6 Dec 2021 | CNY | 7.48 | 7.88 | 7.37 | 7.61 | 7.61 | +0.11 (+1.47%) | 18,160,570 |
| 3 Dec 2021 | CNY | 7.5 | 7.56 | 7.4 | 7.5 | 7.5 | 0.0 (0.0%) | 5,798,916 |
| 2 Dec 2021 | CNY | 7.6 | 7.74 | 7.45 | 7.5 | 7.5 | -0.06 (-0.79%) | 6,055,456 |
| 1 Dec 2021 | CNY | 7.65 | 7.69 | 7.47 | 7.56 | 7.56 | -0.09 (-1.18%) | 7,328,700 |
| 30 Nov 2021 | CNY | 7.49 | 7.69 | 7.35 | 7.65 | 7.65 | +0.08 (+1.06%) | 13,981,925 |
| 29 Nov 2021 | CNY | 7.33 | 7.58 | 7.13 | 7.57 | 7.57 | +0.15 (+2.02%) | 15,447,856 |
