| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 6.08 | 6.09 | 5.97 | 6 | 6 | -0.05 (-0.83%) | 21,508,600 |
| 29 Dec 2021 | CNY | 6.16 | 6.2 | 5.99 | 6.05 | 6.05 | -0.12 (-1.94%) | 27,375,365 |
| 28 Dec 2021 | CNY | 6.33 | 6.37 | 6.11 | 6.17 | 6.17 | -0.18 (-2.83%) | 31,753,195 |
| 27 Dec 2021 | CNY | 5.97 | 6.35 | 5.84 | 6.35 | 6.35 | +0.37 (+6.19%) | 51,611,689 |
| 24 Dec 2021 | CNY | 5.84 | 6.12 | 5.73 | 5.98 | 5.98 | +0.14 (+2.40%) | 41,686,848 |
| 23 Dec 2021 | CNY | 5.88 | 6 | 5.83 | 5.84 | 5.84 | -0.17 (-2.83%) | 65,205,684 |
| 22 Dec 2021 | CNY | 5.74 | 6.01 | 5.74 | 6.01 | 6.01 | +0.55 (+10.07%) | 37,706,449 |
| 21 Dec 2021 | CNY | 5.24 | 5.5 | 5.24 | 5.46 | 5.46 | +0.2 (+3.80%) | 11,964,551 |
| 20 Dec 2021 | CNY | 5.5 | 5.51 | 5.25 | 5.26 | 5.26 | -0.21 (-3.84%) | 13,845,076 |
| 17 Dec 2021 | CNY | 5.55 | 5.55 | 5.43 | 5.47 | 5.47 | -0.04 (-0.73%) | 8,110,700 |
| 16 Dec 2021 | CNY | 5.41 | 5.52 | 5.41 | 5.51 | 5.51 | +0.08 (+1.47%) | 8,728,600 |
| 15 Dec 2021 | CNY | 5.42 | 5.47 | 5.4 | 5.43 | 5.43 | -0.01 (-0.18%) | 5,638,750 |
| 14 Dec 2021 | CNY | 5.48 | 5.52 | 5.42 | 5.44 | 5.44 | -0.07 (-1.27%) | 8,735,900 |
| 13 Dec 2021 | CNY | 5.47 | 5.58 | 5.44 | 5.51 | 5.51 | +0.06 (+1.10%) | 10,152,050 |
| 10 Dec 2021 | CNY | 5.39 | 5.47 | 5.38 | 5.45 | 5.45 | +0.04 (+0.74%) | 7,165,924 |
| 9 Dec 2021 | CNY | 5.46 | 5.48 | 5.37 | 5.41 | 5.41 | -0.04 (-0.73%) | 7,929,071 |
| 8 Dec 2021 | CNY | 5.4 | 5.48 | 5.4 | 5.45 | 5.45 | +0.06 (+1.11%) | 6,122,650 |
| 7 Dec 2021 | CNY | 5.55 | 5.57 | 5.37 | 5.39 | 5.39 | -0.11 (-2%) | 9,864,502 |
| 6 Dec 2021 | CNY | 5.52 | 5.58 | 5.48 | 5.5 | 5.5 | -0.02 (-0.36%) | 8,916,126 |
| 3 Dec 2021 | CNY | 5.47 | 5.57 | 5.42 | 5.52 | 5.52 | +0.02 (+0.36%) | 7,878,996 |
| 2 Dec 2021 | CNY | 5.57 | 5.59 | 5.47 | 5.5 | 5.5 | -0.05 (-0.90%) | 9,848,750 |
| 1 Dec 2021 | CNY | 5.43 | 5.55 | 5.38 | 5.55 | 5.55 | +0.14 (+2.59%) | 14,526,010 |
| 30 Nov 2021 | CNY | 5.32 | 5.46 | 5.32 | 5.41 | 5.41 | +0.09 (+1.69%) | 12,423,300 |
| 29 Nov 2021 | CNY | 5.23 | 5.34 | 5.21 | 5.32 | 5.32 | -0.02 (-0.37%) | 7,557,500 |
| 26 Nov 2021 | CNY | 5.31 | 5.39 | 5.29 | 5.34 | 5.34 | +0.03 (+0.56%) | 7,183,700 |
| 25 Nov 2021 | CNY | 5.38 | 5.39 | 5.27 | 5.31 | 5.31 | -0.07 (-1.30%) | 8,894,250 |
| 24 Nov 2021 | CNY | 5.44 | 5.44 | 5.34 | 5.38 | 5.38 | -0.03 (-0.55%) | 9,380,450 |
| 23 Nov 2021 | CNY | 5.37 | 5.46 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 14,021,200 |
| 22 Nov 2021 | CNY | 5.25 | 5.45 | 5.22 | 5.4 | 5.4 | +0.14 (+2.66%) | 18,544,786 |
| 19 Nov 2021 | CNY | 5.16 | 5.28 | 5.07 | 5.26 | 5.26 | +0.1 (+1.94%) | 15,740,569 |
