| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 6.78 | 6.99 | 6.68 | 6.7 | 6.7 | -0.09 (-1.33%) | 30,737,584 |
| 6 Jan 2022 | CNY | 6.8 | 6.86 | 6.72 | 6.79 | 6.79 | -0.07 (-1.02%) | 24,870,258 |
| 5 Jan 2022 | CNY | 6.98 | 7 | 6.71 | 6.86 | 6.86 | -0.06 (-0.87%) | 36,618,948 |
| 4 Jan 2022 | CNY | 6.75 | 7 | 6.63 | 6.92 | 6.92 | +0.16 (+2.37%) | 56,631,902 |
| 31 Dec 2021 | CNY | 6.77 | 6.83 | 6.61 | 6.76 | 6.76 | +0.07 (+1.05%) | 61,066,434 |
| 30 Dec 2021 | CNY | 6.08 | 6.69 | 6.08 | 6.69 | 6.69 | +0.61 (+10.03%) | 49,419,259 |
| 29 Dec 2021 | CNY | 6.26 | 6.26 | 6.07 | 6.08 | 6.08 | -0.11 (-1.78%) | 15,772,849 |
| 28 Dec 2021 | CNY | 6.27 | 6.27 | 6.17 | 6.19 | 6.19 | -0.05 (-0.80%) | 13,080,224 |
| 27 Dec 2021 | CNY | 6.31 | 6.35 | 6.15 | 6.24 | 6.24 | -0.06 (-0.95%) | 14,044,601 |
| 24 Dec 2021 | CNY | 6.42 | 6.53 | 6.29 | 6.3 | 6.3 | -0.14 (-2.17%) | 16,940,560 |
| 23 Dec 2021 | CNY | 6.5 | 6.62 | 6.43 | 6.44 | 6.44 | -0.08 (-1.23%) | 17,121,896 |
| 22 Dec 2021 | CNY | 6.4 | 6.62 | 6.4 | 6.52 | 6.52 | +0.13 (+2.03%) | 23,610,669 |
| 21 Dec 2021 | CNY | 6.36 | 6.42 | 6.32 | 6.39 | 6.39 | +0.07 (+1.11%) | 16,728,753 |
| 20 Dec 2021 | CNY | 6.5 | 6.5 | 6.28 | 6.32 | 6.32 | -0.14 (-2.17%) | 20,795,861 |
| 17 Dec 2021 | CNY | 6.47 | 6.52 | 6.39 | 6.46 | 6.46 | -0.01 (-0.15%) | 27,610,899 |
| 16 Dec 2021 | CNY | 6.33 | 6.62 | 6.33 | 6.47 | 6.47 | +0.1 (+1.57%) | 32,747,806 |
| 15 Dec 2021 | CNY | 6.27 | 6.39 | 6.2 | 6.37 | 6.37 | +0.1 (+1.59%) | 31,556,155 |
| 14 Dec 2021 | CNY | 6.02 | 6.29 | 5.97 | 6.27 | 6.27 | +0.23 (+3.81%) | 29,518,934 |
| 13 Dec 2021 | CNY | 5.95 | 6.08 | 5.93 | 6.04 | 6.04 | +0.13 (+2.20%) | 18,593,077 |
| 10 Dec 2021 | CNY | 5.81 | 5.96 | 5.77 | 5.91 | 5.91 | +0.09 (+1.55%) | 16,288,589 |
| 9 Dec 2021 | CNY | 5.81 | 5.86 | 5.76 | 5.82 | 5.82 | +0.04 (+0.69%) | 11,814,639 |
| 8 Dec 2021 | CNY | 5.77 | 5.79 | 5.69 | 5.78 | 5.78 | +0.03 (+0.52%) | 9,268,779 |
| 7 Dec 2021 | CNY | 5.84 | 5.88 | 5.71 | 5.75 | 5.75 | -0.05 (-0.86%) | 10,305,006 |
| 6 Dec 2021 | CNY | 5.93 | 5.98 | 5.79 | 5.8 | 5.8 | -0.13 (-2.19%) | 14,227,441 |
| 3 Dec 2021 | CNY | 5.96 | 5.97 | 5.9 | 5.93 | 5.93 | 0.0 (0.0%) | 11,752,588 |
| 2 Dec 2021 | CNY | 6.05 | 6.06 | 5.93 | 5.93 | 5.93 | -0.11 (-1.82%) | 11,055,569 |
| 1 Dec 2021 | CNY | 5.97 | 6.11 | 5.93 | 6.04 | 6.04 | +0.08 (+1.34%) | 12,939,407 |
| 30 Nov 2021 | CNY | 5.99 | 6.06 | 5.92 | 5.96 | 5.96 | -0.01 (-0.17%) | 10,190,250 |
| 29 Nov 2021 | CNY | 6.03 | 6.05 | 5.93 | 5.97 | 5.97 | -0.12 (-1.97%) | 12,769,879 |
| 26 Nov 2021 | CNY | 6.16 | 6.19 | 6 | 6.09 | 6.09 | -0.07 (-1.14%) | 11,062,842 |
