| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 8.65 | 8.72 | 8.62 | 8.7 | 8.7 | +0.02 (+0.23%) | 10,912,811 |
| 29 Dec 2021 | CNY | 8.74 | 8.76 | 8.64 | 8.68 | 8.68 | -0.12 (-1.36%) | 15,115,094 |
| 28 Dec 2021 | CNY | 8.79 | 8.81 | 8.73 | 8.8 | 8.8 | +0.04 (+0.46%) | 12,196,081 |
| 27 Dec 2021 | CNY | 8.85 | 8.88 | 8.75 | 8.76 | 8.76 | -0.11 (-1.24%) | 16,050,060 |
| 24 Dec 2021 | CNY | 8.94 | 8.95 | 8.85 | 8.87 | 8.87 | -0.06 (-0.67%) | 11,300,680 |
| 23 Dec 2021 | CNY | 8.93 | 8.96 | 8.92 | 8.93 | 8.93 | +0.02 (+0.22%) | 10,495,934 |
| 22 Dec 2021 | CNY | 8.9 | 8.94 | 8.88 | 8.91 | 8.91 | 0.0 (0.0%) | 10,916,896 |
| 21 Dec 2021 | CNY | 8.88 | 8.93 | 8.88 | 8.91 | 8.91 | -0.04 (-0.45%) | 14,961,497 |
| 20 Dec 2021 | CNY | 9.06 | 9.06 | 8.88 | 8.95 | 8.95 | -0.17 (-1.86%) | 20,070,233 |
| 17 Dec 2021 | CNY | 9.01 | 9.15 | 8.99 | 9.12 | 9.12 | +0.21 (+2.36%) | 32,531,375 |
| 16 Dec 2021 | CNY | 8.9 | 8.94 | 8.88 | 8.91 | 8.91 | 0.0 (0.0%) | 14,375,998 |
| 15 Dec 2021 | CNY | 8.85 | 8.93 | 8.84 | 8.91 | 8.91 | 0.0 (0.0%) | 18,159,730 |
| 14 Dec 2021 | CNY | 8.96 | 8.97 | 8.89 | 8.91 | 8.91 | -0.04 (-0.45%) | 12,548,590 |
| 13 Dec 2021 | CNY | 8.98 | 9.01 | 8.91 | 8.95 | 8.95 | -0.02 (-0.22%) | 13,251,143 |
| 10 Dec 2021 | CNY | 9.05 | 9.08 | 8.91 | 8.97 | 8.97 | -0.16 (-1.75%) | 21,626,180 |
| 9 Dec 2021 | CNY | 9.08 | 9.13 | 9.03 | 9.13 | 9.13 | -0.01 (-0.11%) | 15,791,645 |
| 8 Dec 2021 | CNY | 9.06 | 9.18 | 9.06 | 9.14 | 9.14 | +0.04 (+0.44%) | 16,922,105 |
| 7 Dec 2021 | CNY | 8.99 | 9.11 | 8.94 | 9.1 | 9.1 | +0.13 (+1.45%) | 23,634,103 |
| 6 Dec 2021 | CNY | 9 | 9.07 | 8.95 | 8.97 | 8.97 | +0.01 (+0.11%) | 19,085,660 |
| 3 Dec 2021 | CNY | 8.91 | 8.97 | 8.83 | 8.96 | 8.96 | +0.03 (+0.34%) | 15,978,418 |
| 2 Dec 2021 | CNY | 8.94 | 9.02 | 8.91 | 8.93 | 8.93 | -0.08 (-0.89%) | 19,292,995 |
| 1 Dec 2021 | CNY | 8.92 | 9.01 | 8.87 | 9.01 | 9.01 | +0.02 (+0.22%) | 17,222,825 |
| 30 Nov 2021 | CNY | 8.92 | 9.1 | 8.92 | 8.99 | 8.99 | +0.03 (+0.33%) | 20,000,263 |
| 29 Nov 2021 | CNY | 9.1 | 9.18 | 8.92 | 8.96 | 8.96 | -0.26 (-2.82%) | 29,439,948 |
| 26 Nov 2021 | CNY | 9.16 | 9.25 | 9 | 9.22 | 9.22 | +0.06 (+0.66%) | 25,701,319 |
| 25 Nov 2021 | CNY | 9.25 | 9.28 | 9.14 | 9.16 | 9.16 | -0.07 (-0.76%) | 23,183,319 |
| 24 Nov 2021 | CNY | 9.27 | 9.29 | 9.15 | 9.23 | 9.23 | -0.1 (-1.07%) | 21,042,116 |
| 23 Nov 2021 | CNY | 9.24 | 9.35 | 9.18 | 9.33 | 9.33 | -0.07 (-0.74%) | 29,470,764 |
| 22 Nov 2021 | CNY | 9.4 | 9.5 | 9.32 | 9.4 | 9.4 | -0.15 (-1.57%) | 20,999,757 |
| 19 Nov 2021 | CNY | 9.41 | 9.59 | 9.38 | 9.55 | 9.55 | +0.04 (+0.42%) | 20,529,045 |
