| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 7.8 | 7.95 | 7.79 | 7.89 | 7.89 | +0.06 (+0.77%) | 4,121,600 |
| 29 Dec 2021 | CNY | 7.83 | 7.95 | 7.71 | 7.83 | 7.83 | -0.02 (-0.25%) | 3,466,959 |
| 28 Dec 2021 | CNY | 7.86 | 7.9 | 7.67 | 7.85 | 7.85 | +0.04 (+0.51%) | 3,596,860 |
| 27 Dec 2021 | CNY | 7.74 | 7.95 | 7.67 | 7.81 | 7.81 | +0.08 (+1.03%) | 3,829,520 |
| 24 Dec 2021 | CNY | 7.87 | 7.9 | 7.66 | 7.73 | 7.73 | -0.14 (-1.78%) | 4,529,240 |
| 23 Dec 2021 | CNY | 7.92 | 7.97 | 7.82 | 7.87 | 7.87 | -0.21 (-2.60%) | 5,455,620 |
| 22 Dec 2021 | CNY | 8.21 | 8.35 | 8.05 | 8.08 | 8.08 | -0.32 (-3.81%) | 8,892,571 |
| 21 Dec 2021 | CNY | 7.95 | 8.45 | 7.83 | 8.4 | 8.4 | +0.56 (+7.14%) | 12,479,896 |
| 20 Dec 2021 | CNY | 7.84 | 8 | 7.65 | 7.84 | 7.84 | +0.03 (+0.38%) | 5,704,741 |
| 17 Dec 2021 | CNY | 7.73 | 7.82 | 7.62 | 7.81 | 7.81 | +0.07 (+0.90%) | 3,729,520 |
| 16 Dec 2021 | CNY | 7.63 | 7.8 | 7.53 | 7.74 | 7.74 | +0.13 (+1.71%) | 3,721,900 |
| 15 Dec 2021 | CNY | 7.65 | 7.74 | 7.59 | 7.61 | 7.61 | -0.03 (-0.39%) | 4,732,924 |
| 14 Dec 2021 | CNY | 7.94 | 8.05 | 7.64 | 7.64 | 7.64 | -0.29 (-3.66%) | 9,351,062 |
| 13 Dec 2021 | CNY | 7.85 | 8.59 | 7.72 | 7.93 | 7.93 | +0.1 (+1.28%) | 13,977,593 |
| 10 Dec 2021 | CNY | 7.56 | 7.95 | 7.5 | 7.83 | 7.83 | +0.28 (+3.71%) | 9,811,420 |
| 9 Dec 2021 | CNY | 7.25 | 7.83 | 7.24 | 7.55 | 7.55 | +0.3 (+4.14%) | 8,568,122 |
| 8 Dec 2021 | CNY | 7.09 | 7.36 | 7.07 | 7.25 | 7.25 | +0.13 (+1.83%) | 3,683,462 |
| 7 Dec 2021 | CNY | 7.09 | 7.19 | 7.05 | 7.12 | 7.12 | +0.08 (+1.14%) | 2,242,880 |
| 6 Dec 2021 | CNY | 7.11 | 7.18 | 7.01 | 7.04 | 7.04 | -0.06 (-0.85%) | 2,188,080 |
| 3 Dec 2021 | CNY | 7.03 | 7.14 | 7.03 | 7.1 | 7.1 | +0.02 (+0.28%) | 1,809,096 |
| 2 Dec 2021 | CNY | 7.2 | 7.25 | 7.08 | 7.08 | 7.08 | -0.15 (-2.07%) | 2,655,580 |
| 1 Dec 2021 | CNY | 7.14 | 7.23 | 6.95 | 7.23 | 7.23 | +0.09 (+1.26%) | 5,161,096 |
| 30 Nov 2021 | CNY | 7.2 | 7.34 | 7.07 | 7.14 | 7.14 | +0.21 (+3.03%) | 7,104,110 |
| 29 Nov 2021 | CNY | 6.98 | 7.06 | 6.9 | 6.93 | 6.93 | -0.2 (-2.81%) | 2,227,212 |
| 26 Nov 2021 | CNY | 7.11 | 7.18 | 7.03 | 7.13 | 7.13 | -0.03 (-0.42%) | 1,768,780 |
| 25 Nov 2021 | CNY | 7.11 | 7.31 | 7.09 | 7.16 | 7.16 | +0.09 (+1.27%) | 3,935,274 |
| 24 Nov 2021 | CNY | 7.02 | 7.15 | 6.92 | 7.07 | 7.07 | +0.05 (+0.71%) | 2,378,780 |
| 23 Nov 2021 | CNY | 6.99 | 7.06 | 6.97 | 7.02 | 7.02 | +0.03 (+0.43%) | 1,320,130 |
| 22 Nov 2021 | CNY | 7 | 7.09 | 6.96 | 6.99 | 6.99 | -0.02 (-0.29%) | 1,397,000 |
| 19 Nov 2021 | CNY | 6.95 | 7.03 | 6.93 | 7.01 | 7.01 | +0.06 (+0.86%) | 1,787,980 |
