| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 6.14 | 6.14 | 6.05 | 6.06 | 6.06 | -0.09 (-1.46%) | 26,536,208 |
| 30 Dec 2021 | CNY | 6.01 | 6.2 | 5.97 | 6.15 | 6.15 | +0.1 (+1.65%) | 39,258,476 |
| 29 Dec 2021 | CNY | 5.97 | 6.14 | 5.95 | 6.05 | 6.05 | +0.08 (+1.34%) | 32,414,789 |
| 28 Dec 2021 | CNY | 6.08 | 6.12 | 5.95 | 5.97 | 5.97 | -0.1 (-1.65%) | 37,789,591 |
| 27 Dec 2021 | CNY | 6.25 | 6.26 | 6.05 | 6.07 | 6.07 | -0.23 (-3.65%) | 48,238,796 |
| 24 Dec 2021 | CNY | 6.28 | 6.42 | 6.24 | 6.3 | 6.3 | -0.04 (-0.63%) | 51,145,675 |
| 23 Dec 2021 | CNY | 6.38 | 6.58 | 6.27 | 6.34 | 6.34 | -0.21 (-3.21%) | 98,429,493 |
| 22 Dec 2021 | CNY | 6.83 | 7.06 | 6.53 | 6.55 | 6.55 | -0.28 (-4.10%) | 127,596,453 |
| 21 Dec 2021 | CNY | 7 | 7.48 | 6.65 | 6.83 | 6.83 | -0.03 (-0.44%) | 211,815,932 |
| 20 Dec 2021 | CNY | 6.2 | 6.86 | 6.18 | 6.86 | 6.86 | +0.62 (+9.94%) | 154,490,211 |
| 17 Dec 2021 | CNY | 6.1 | 6.49 | 6.08 | 6.24 | 6.24 | +0.12 (+1.96%) | 75,176,724 |
| 16 Dec 2021 | CNY | 6.13 | 6.29 | 6.11 | 6.12 | 6.12 | -0.14 (-2.24%) | 52,914,956 |
| 15 Dec 2021 | CNY | 6.02 | 6.45 | 5.98 | 6.26 | 6.26 | +0.2 (+3.30%) | 80,450,965 |
| 14 Dec 2021 | CNY | 6.18 | 6.22 | 6.05 | 6.06 | 6.06 | -0.2 (-3.19%) | 58,489,654 |
| 13 Dec 2021 | CNY | 6.34 | 6.54 | 6.15 | 6.26 | 6.26 | +0.09 (+1.46%) | 96,852,697 |
| 10 Dec 2021 | CNY | 6.01 | 6.24 | 5.92 | 6.17 | 6.17 | +0.1 (+1.65%) | 66,498,231 |
| 9 Dec 2021 | CNY | 6.08 | 6.17 | 5.96 | 6.07 | 6.07 | -0.12 (-1.94%) | 72,926,084 |
| 8 Dec 2021 | CNY | 6.43 | 6.43 | 6.11 | 6.19 | 6.19 | -0.25 (-3.88%) | 106,585,303 |
| 7 Dec 2021 | CNY | 5.87 | 6.44 | 5.76 | 6.44 | 6.44 | +0.59 (+10.09%) | 129,805,364 |
| 6 Dec 2021 | CNY | 5.75 | 5.89 | 5.66 | 5.85 | 5.85 | -0.07 (-1.18%) | 64,375,647 |
| 3 Dec 2021 | CNY | 5.75 | 6.18 | 5.61 | 5.92 | 5.92 | +0.17 (+2.96%) | 127,153,771 |
| 2 Dec 2021 | CNY | 5.25 | 5.75 | 5.22 | 5.75 | 5.75 | +0.52 (+9.94%) | 64,638,333 |
| 1 Dec 2021 | CNY | 5.18 | 5.24 | 5.16 | 5.23 | 5.23 | +0.03 (+0.58%) | 13,432,603 |
| 30 Nov 2021 | CNY | 5.18 | 5.25 | 5.17 | 5.2 | 5.2 | +0.03 (+0.58%) | 12,253,556 |
| 29 Nov 2021 | CNY | 5.18 | 5.23 | 5.13 | 5.17 | 5.17 | -0.05 (-0.96%) | 13,880,387 |
| 26 Nov 2021 | CNY | 5.23 | 5.27 | 5.21 | 5.22 | 5.22 | -0.02 (-0.38%) | 12,374,943 |
| 25 Nov 2021 | CNY | 5.28 | 5.29 | 5.23 | 5.24 | 5.24 | -0.05 (-0.95%) | 11,706,336 |
| 24 Nov 2021 | CNY | 5.26 | 5.29 | 5.23 | 5.29 | 5.29 | +0.01 (+0.19%) | 12,857,495 |
| 23 Nov 2021 | CNY | 5.23 | 5.32 | 5.23 | 5.28 | 5.28 | +0.04 (+0.76%) | 16,285,317 |
| 22 Nov 2021 | CNY | 5.24 | 5.27 | 5.21 | 5.24 | 5.24 | 0.0 (0.0%) | 14,582,808 |
