| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 6.39 | 6.48 | 6.24 | 6.45 | 6.45 | +0.1 (+1.57%) | 9,728,250 |
| 7 Jan 2022 | CNY | 6.62 | 6.67 | 6.34 | 6.35 | 6.35 | -0.28 (-4.22%) | 17,177,212 |
| 6 Jan 2022 | CNY | 6.63 | 6.69 | 6.57 | 6.63 | 6.63 | 0.0 (0.0%) | 9,674,786 |
| 5 Jan 2022 | CNY | 6.74 | 6.78 | 6.56 | 6.63 | 6.63 | -0.1 (-1.49%) | 14,349,401 |
| 4 Jan 2022 | CNY | 6.62 | 6.79 | 6.62 | 6.73 | 6.73 | +0.14 (+2.12%) | 14,782,115 |
| 31 Dec 2021 | CNY | 6.55 | 6.65 | 6.52 | 6.59 | 6.59 | +0.04 (+0.61%) | 10,577,930 |
| 30 Dec 2021 | CNY | 6.5 | 6.66 | 6.5 | 6.55 | 6.55 | +0.03 (+0.46%) | 10,240,604 |
| 29 Dec 2021 | CNY | 6.7 | 6.71 | 6.5 | 6.52 | 6.52 | -0.09 (-1.36%) | 9,602,974 |
| 28 Dec 2021 | CNY | 6.49 | 6.73 | 6.49 | 6.61 | 6.61 | +0.09 (+1.38%) | 14,109,839 |
| 27 Dec 2021 | CNY | 6.5 | 6.55 | 6.41 | 6.52 | 6.52 | +0.04 (+0.62%) | 9,107,920 |
| 24 Dec 2021 | CNY | 6.63 | 6.66 | 6.44 | 6.48 | 6.48 | -0.12 (-1.82%) | 11,369,500 |
| 23 Dec 2021 | CNY | 6.66 | 6.67 | 6.58 | 6.6 | 6.6 | -0.09 (-1.35%) | 12,871,360 |
| 22 Dec 2021 | CNY | 6.73 | 6.8 | 6.64 | 6.69 | 6.69 | -0.04 (-0.59%) | 15,229,612 |
| 21 Dec 2021 | CNY | 6.46 | 6.8 | 6.46 | 6.73 | 6.73 | +0.3 (+4.67%) | 25,786,147 |
| 20 Dec 2021 | CNY | 6.53 | 6.58 | 6.41 | 6.43 | 6.43 | -0.08 (-1.23%) | 12,211,189 |
| 17 Dec 2021 | CNY | 6.61 | 6.62 | 6.48 | 6.51 | 6.51 | -0.11 (-1.66%) | 16,140,991 |
| 16 Dec 2021 | CNY | 6.52 | 6.74 | 6.46 | 6.62 | 6.62 | +0.12 (+1.85%) | 21,753,664 |
| 15 Dec 2021 | CNY | 6.57 | 6.62 | 6.45 | 6.5 | 6.5 | -0.05 (-0.76%) | 18,828,724 |
| 14 Dec 2021 | CNY | 6.39 | 6.64 | 6.33 | 6.55 | 6.55 | +0.2 (+3.15%) | 29,696,420 |
| 13 Dec 2021 | CNY | 6.12 | 6.45 | 6.1 | 6.35 | 6.35 | +0.21 (+3.42%) | 23,037,619 |
| 10 Dec 2021 | CNY | 6.12 | 6.17 | 6.1 | 6.14 | 6.14 | -0.03 (-0.49%) | 7,923,877 |
| 9 Dec 2021 | CNY | 6.13 | 6.25 | 6.11 | 6.17 | 6.17 | +0.02 (+0.33%) | 10,008,838 |
| 8 Dec 2021 | CNY | 6.13 | 6.17 | 6.05 | 6.15 | 6.15 | +0.02 (+0.33%) | 9,024,380 |
| 7 Dec 2021 | CNY | 6.32 | 6.33 | 6.08 | 6.13 | 6.13 | -0.15 (-2.39%) | 13,940,848 |
| 6 Dec 2021 | CNY | 6.35 | 6.42 | 6.25 | 6.28 | 6.28 | -0.08 (-1.26%) | 14,203,828 |
| 3 Dec 2021 | CNY | 6.22 | 6.43 | 6.19 | 6.36 | 6.36 | +0.17 (+2.75%) | 17,626,421 |
| 2 Dec 2021 | CNY | 6.35 | 6.35 | 6.18 | 6.19 | 6.19 | -0.12 (-1.90%) | 13,657,758 |
| 1 Dec 2021 | CNY | 6.32 | 6.34 | 6.21 | 6.31 | 6.31 | +0.03 (+0.48%) | 17,871,911 |
| 30 Nov 2021 | CNY | 5.96 | 6.5 | 5.96 | 6.28 | 6.28 | +0.32 (+5.37%) | 32,045,312 |
| 29 Nov 2021 | CNY | 5.98 | 6.17 | 5.94 | 5.96 | 5.96 | -0.07 (-1.16%) | 12,379,066 |
