| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 7.35 | 7.41 | 7.25 | 7.34 | 7.34 | +0.06 (+0.82%) | 49,769,497 |
| 7 Jan 2022 | CNY | 7.15 | 7.34 | 7.13 | 7.28 | 7.28 | +0.27 (+3.85%) | 70,139,953 |
| 6 Jan 2022 | CNY | 6.88 | 7.11 | 6.86 | 7.01 | 7.01 | +0.13 (+1.89%) | 42,649,320 |
| 5 Jan 2022 | CNY | 6.91 | 6.97 | 6.86 | 6.88 | 6.88 | -0.03 (-0.43%) | 23,910,178 |
| 4 Jan 2022 | CNY | 6.8 | 6.93 | 6.8 | 6.91 | 6.91 | +0.11 (+1.62%) | 25,656,399 |
| 31 Dec 2021 | CNY | 6.78 | 6.83 | 6.75 | 6.8 | 6.8 | +0.01 (+0.15%) | 11,756,586 |
| 30 Dec 2021 | CNY | 6.82 | 6.83 | 6.78 | 6.79 | 6.79 | +0.01 (+0.15%) | 14,411,264 |
| 29 Dec 2021 | CNY | 6.79 | 6.84 | 6.75 | 6.78 | 6.78 | +0.01 (+0.15%) | 14,581,138 |
| 28 Dec 2021 | CNY | 6.77 | 6.82 | 6.75 | 6.77 | 6.77 | 0.0 (0.0%) | 17,538,250 |
| 27 Dec 2021 | CNY | 6.88 | 6.89 | 6.74 | 6.77 | 6.77 | -0.14 (-2.03%) | 34,283,376 |
| 24 Dec 2021 | CNY | 7.01 | 7.03 | 6.88 | 6.91 | 6.91 | -0.09 (-1.29%) | 25,664,030 |
| 23 Dec 2021 | CNY | 6.95 | 7.02 | 6.95 | 7 | 7 | +0.06 (+0.86%) | 26,493,561 |
| 22 Dec 2021 | CNY | 7.02 | 7.03 | 6.93 | 6.94 | 6.94 | -0.07 (-1.00%) | 22,653,237 |
| 21 Dec 2021 | CNY | 6.92 | 7.02 | 6.86 | 7.01 | 7.01 | +0.1 (+1.45%) | 26,958,102 |
| 20 Dec 2021 | CNY | 6.97 | 7.03 | 6.88 | 6.91 | 6.91 | -0.05 (-0.72%) | 31,853,888 |
| 17 Dec 2021 | CNY | 7 | 7.09 | 6.95 | 6.96 | 6.96 | -0.04 (-0.57%) | 41,133,312 |
| 16 Dec 2021 | CNY | 6.8 | 7.03 | 6.79 | 7 | 7 | +0.2 (+2.94%) | 51,425,077 |
| 15 Dec 2021 | CNY | 6.76 | 6.83 | 6.76 | 6.8 | 6.8 | +0.04 (+0.59%) | 15,058,403 |
| 14 Dec 2021 | CNY | 6.87 | 6.87 | 6.74 | 6.76 | 6.76 | -0.13 (-1.89%) | 32,184,694 |
| 13 Dec 2021 | CNY | 6.89 | 6.95 | 6.87 | 6.89 | 6.89 | +0.03 (+0.44%) | 28,664,110 |
| 10 Dec 2021 | CNY | 6.93 | 6.94 | 6.83 | 6.86 | 6.86 | -0.08 (-1.15%) | 33,318,595 |
| 9 Dec 2021 | CNY | 6.98 | 7.03 | 6.93 | 6.94 | 6.94 | -0.05 (-0.72%) | 33,601,033 |
| 8 Dec 2021 | CNY | 7.06 | 7.08 | 6.95 | 6.99 | 6.99 | -0.08 (-1.13%) | 52,158,104 |
| 7 Dec 2021 | CNY | 6.85 | 7.23 | 6.81 | 7.07 | 7.07 | +0.3 (+4.43%) | 107,169,608 |
| 6 Dec 2021 | CNY | 6.85 | 6.93 | 6.76 | 6.77 | 6.77 | -0.02 (-0.29%) | 56,396,414 |
| 3 Dec 2021 | CNY | 6.76 | 6.8 | 6.65 | 6.79 | 6.79 | +0.04 (+0.59%) | 46,415,956 |
| 2 Dec 2021 | CNY | 6.6 | 6.77 | 6.58 | 6.75 | 6.75 | +0.12 (+1.81%) | 49,896,334 |
| 1 Dec 2021 | CNY | 6.51 | 6.64 | 6.45 | 6.63 | 6.63 | +0.11 (+1.69%) | 30,455,793 |
| 30 Nov 2021 | CNY | 6.51 | 6.6 | 6.49 | 6.52 | 6.52 | +0.02 (+0.31%) | 25,700,069 |
| 29 Nov 2021 | CNY | 6.56 | 6.56 | 6.48 | 6.5 | 6.5 | -0.15 (-2.26%) | 31,177,300 |
