| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2021 | CNY | 6.75 | 6.78 | 6.67 | 6.71 | 6.71 | 0.0 (0.0%) | 6,487,000 |
| 21 Dec 2021 | CNY | 6.63 | 6.72 | 6.62 | 6.71 | 6.71 | +0.06 (+0.90%) | 7,789,372 |
| 20 Dec 2021 | CNY | 6.62 | 6.66 | 6.59 | 6.65 | 6.65 | +0.02 (+0.30%) | 7,469,902 |
| 17 Dec 2021 | CNY | 6.64 | 6.71 | 6.62 | 6.63 | 6.63 | -0.04 (-0.60%) | 7,742,437 |
| 16 Dec 2021 | CNY | 6.65 | 6.75 | 6.63 | 6.67 | 6.67 | +0.05 (+0.76%) | 11,142,106 |
| 15 Dec 2021 | CNY | 6.54 | 6.65 | 6.51 | 6.62 | 6.62 | +0.07 (+1.07%) | 13,436,096 |
| 14 Dec 2021 | CNY | 6.51 | 6.61 | 6.5 | 6.55 | 6.55 | -0.01 (-0.15%) | 11,839,308 |
| 13 Dec 2021 | CNY | 6.54 | 6.61 | 6.49 | 6.56 | 6.56 | +0.03 (+0.46%) | 10,874,535 |
| 10 Dec 2021 | CNY | 6.57 | 6.57 | 6.49 | 6.53 | 6.53 | -0.05 (-0.76%) | 8,637,277 |
| 9 Dec 2021 | CNY | 6.55 | 6.59 | 6.51 | 6.58 | 6.58 | +0.04 (+0.61%) | 8,953,284 |
| 8 Dec 2021 | CNY | 6.57 | 6.58 | 6.5 | 6.54 | 6.54 | -0.06 (-0.91%) | 5,459,747 |
| 7 Dec 2021 | CNY | 6.49 | 6.6 | 6.43 | 6.6 | 6.6 | +0.13 (+2.01%) | 6,167,251 |
| 6 Dec 2021 | CNY | 6.46 | 6.5 | 6.42 | 6.47 | 6.47 | 0.0 (0.0%) | 5,076,700 |
| 3 Dec 2021 | CNY | 6.51 | 6.52 | 6.43 | 6.47 | 6.47 | -0.03 (-0.46%) | 8,149,926 |
| 2 Dec 2021 | CNY | 6.55 | 6.56 | 6.5 | 6.5 | 6.5 | -0.05 (-0.76%) | 7,591,880 |
| 1 Dec 2021 | CNY | 6.51 | 6.56 | 6.48 | 6.55 | 6.55 | +0.04 (+0.61%) | 8,103,918 |
| 30 Nov 2021 | CNY | 6.52 | 6.56 | 6.48 | 6.51 | 6.51 | +0.01 (+0.15%) | 5,916,584 |
| 29 Nov 2021 | CNY | 6.54 | 6.58 | 6.46 | 6.5 | 6.5 | -0.1 (-1.52%) | 6,351,197 |
| 26 Nov 2021 | CNY | 6.64 | 6.64 | 6.59 | 6.6 | 6.6 | -0.03 (-0.45%) | 4,339,156 |
| 25 Nov 2021 | CNY | 6.68 | 6.69 | 6.62 | 6.63 | 6.63 | -0.04 (-0.60%) | 5,177,785 |
| 24 Nov 2021 | CNY | 6.69 | 6.7 | 6.63 | 6.67 | 6.67 | -0.03 (-0.45%) | 4,770,597 |
| 23 Nov 2021 | CNY | 6.71 | 6.74 | 6.67 | 6.7 | 6.7 | -0.01 (-0.15%) | 3,518,111 |
| 22 Nov 2021 | CNY | 6.78 | 6.81 | 6.68 | 6.71 | 6.71 | -0.07 (-1.03%) | 4,052,982 |
| 19 Nov 2021 | CNY | 6.74 | 6.82 | 6.74 | 6.78 | 6.78 | +0.02 (+0.30%) | 2,496,242 |
| 18 Nov 2021 | CNY | 6.83 | 6.89 | 6.76 | 6.76 | 6.76 | -0.1 (-1.46%) | 3,279,951 |
| 17 Nov 2021 | CNY | 6.81 | 6.87 | 6.77 | 6.86 | 6.86 | +0.07 (+1.03%) | 3,827,997 |
| 16 Nov 2021 | CNY | 6.78 | 6.86 | 6.77 | 6.79 | 6.79 | +0.02 (+0.30%) | 3,431,921 |
| 15 Nov 2021 | CNY | 6.71 | 6.81 | 6.69 | 6.77 | 6.77 | +0.05 (+0.74%) | 3,837,691 |
| 12 Nov 2021 | CNY | 6.73 | 6.76 | 6.66 | 6.72 | 6.72 | -0.02 (-0.30%) | 2,236,520 |
| 11 Nov 2021 | CNY | 6.69 | 6.76 | 6.66 | 6.74 | 6.74 | +0.04 (+0.60%) | 2,983,110 |
