| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 7.78 | 7.93 | 7.72 | 7.8 | 7.8 | 0.0 (0.0%) | 19,008,711 |
| 29 Dec 2021 | CNY | 7.75 | 8.11 | 7.68 | 7.8 | 7.8 | +0.04 (+0.52%) | 29,906,502 |
| 28 Dec 2021 | CNY | 7.62 | 7.81 | 7.58 | 7.76 | 7.76 | +0.09 (+1.17%) | 20,239,885 |
| 27 Dec 2021 | CNY | 7.94 | 7.94 | 7.6 | 7.67 | 7.67 | -0.29 (-3.64%) | 28,589,361 |
| 24 Dec 2021 | CNY | 8.2 | 8.29 | 7.96 | 7.96 | 7.96 | -0.29 (-3.52%) | 27,841,477 |
| 23 Dec 2021 | CNY | 8.14 | 8.39 | 8.1 | 8.25 | 8.25 | -0.1 (-1.20%) | 30,222,623 |
| 22 Dec 2021 | CNY | 8.1 | 8.5 | 8.01 | 8.35 | 8.35 | +0.25 (+3.09%) | 43,047,910 |
| 21 Dec 2021 | CNY | 8.04 | 8.15 | 7.97 | 8.1 | 8.1 | -0.03 (-0.37%) | 22,377,433 |
| 20 Dec 2021 | CNY | 8.14 | 8.26 | 7.95 | 8.13 | 8.13 | -0.05 (-0.61%) | 28,281,410 |
| 17 Dec 2021 | CNY | 8.6 | 8.67 | 8.16 | 8.18 | 8.18 | -0.47 (-5.43%) | 41,993,179 |
| 16 Dec 2021 | CNY | 8.6 | 8.84 | 8.4 | 8.65 | 8.65 | -0.05 (-0.57%) | 44,478,009 |
| 15 Dec 2021 | CNY | 8.88 | 9.13 | 8.65 | 8.7 | 8.7 | -0.18 (-2.03%) | 41,536,925 |
| 14 Dec 2021 | CNY | 8.36 | 9.05 | 8.34 | 8.88 | 8.88 | +0.46 (+5.46%) | 65,473,061 |
| 13 Dec 2021 | CNY | 8.26 | 8.77 | 8.14 | 8.42 | 8.42 | +0.16 (+1.94%) | 59,225,879 |
| 10 Dec 2021 | CNY | 8.2 | 8.34 | 8.06 | 8.26 | 8.26 | +0.05 (+0.61%) | 31,628,491 |
| 9 Dec 2021 | CNY | 8.44 | 8.47 | 8.14 | 8.21 | 8.21 | -0.28 (-3.30%) | 45,642,872 |
| 8 Dec 2021 | CNY | 8.19 | 8.62 | 8.16 | 8.49 | 8.49 | +0.28 (+3.41%) | 41,262,329 |
| 7 Dec 2021 | CNY | 8.59 | 8.72 | 8.1 | 8.21 | 8.21 | -0.36 (-4.20%) | 47,186,000 |
| 6 Dec 2021 | CNY | 8.8 | 8.93 | 8.55 | 8.57 | 8.57 | -0.25 (-2.83%) | 40,067,341 |
| 3 Dec 2021 | CNY | 9.02 | 9.15 | 8.78 | 8.82 | 8.82 | -0.13 (-1.45%) | 36,298,327 |
| 2 Dec 2021 | CNY | 9.31 | 9.38 | 8.89 | 8.95 | 8.95 | -0.26 (-2.82%) | 52,748,603 |
| 1 Dec 2021 | CNY | 9.2 | 9.33 | 8.68 | 9.21 | 9.21 | -0.11 (-1.18%) | 110,474,782 |
| 30 Nov 2021 | CNY | 8.75 | 9.32 | 8.67 | 9.32 | 9.32 | +0.85 (+10.04%) | 58,757,627 |
| 29 Nov 2021 | CNY | 8.05 | 8.53 | 7.96 | 8.47 | 8.47 | +0.22 (+2.67%) | 58,630,542 |
| 26 Nov 2021 | CNY | 8.24 | 8.36 | 8.1 | 8.25 | 8.25 | -0.02 (-0.24%) | 49,988,734 |
| 25 Nov 2021 | CNY | 8.87 | 8.9 | 8.24 | 8.27 | 8.27 | -0.63 (-7.08%) | 105,707,584 |
| 24 Nov 2021 | CNY | 9.56 | 10.2 | 8.78 | 8.9 | 8.9 | -0.7 (-7.29%) | 136,674,492 |
| 23 Nov 2021 | CNY | 9.09 | 9.86 | 9 | 9.6 | 9.6 | +0.48 (+5.26%) | 117,248,212 |
| 22 Nov 2021 | CNY | 9.05 | 9.39 | 8.87 | 9.12 | 9.12 | +0.13 (+1.45%) | 65,396,344 |
| 19 Nov 2021 | CNY | 9.15 | 9.38 | 8.9 | 8.99 | 8.99 | -0.24 (-2.60%) | 62,955,248 |
