| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 8.41 | 8.67 | 8.38 | 8.49 | 8.49 | +0.03 (+0.35%) | 16,688,183 |
| 6 Jan 2022 | CNY | 8.33 | 8.57 | 8.33 | 8.46 | 8.46 | +0.05 (+0.59%) | 12,163,333 |
| 5 Jan 2022 | CNY | 8.69 | 8.7 | 8.32 | 8.41 | 8.41 | -0.27 (-3.11%) | 19,657,112 |
| 4 Jan 2022 | CNY | 8.63 | 8.72 | 8.53 | 8.68 | 8.68 | +0.05 (+0.58%) | 15,109,074 |
| 31 Dec 2021 | CNY | 8.76 | 8.97 | 8.63 | 8.63 | 8.63 | -0.17 (-1.93%) | 21,044,321 |
| 30 Dec 2021 | CNY | 9.02 | 9.05 | 8.75 | 8.8 | 8.8 | -0.35 (-3.83%) | 39,956,601 |
| 29 Dec 2021 | CNY | 8.35 | 9.3 | 8.31 | 9.15 | 9.15 | +0.7 (+8.28%) | 53,831,240 |
| 28 Dec 2021 | CNY | 8.48 | 8.53 | 8.32 | 8.45 | 8.45 | -0.04 (-0.47%) | 16,857,819 |
| 27 Dec 2021 | CNY | 8.3 | 8.74 | 8.28 | 8.49 | 8.49 | +0.15 (+1.80%) | 23,811,988 |
| 24 Dec 2021 | CNY | 8.9 | 9.06 | 8.28 | 8.34 | 8.34 | -0.62 (-6.92%) | 40,205,878 |
| 23 Dec 2021 | CNY | 8.85 | 9.09 | 8.82 | 8.96 | 8.96 | +0.07 (+0.79%) | 27,878,422 |
| 22 Dec 2021 | CNY | 8.86 | 9.01 | 8.58 | 8.89 | 8.89 | +0.05 (+0.57%) | 28,465,355 |
| 21 Dec 2021 | CNY | 8.99 | 9.05 | 8.71 | 8.84 | 8.84 | -0.34 (-3.70%) | 33,300,339 |
| 20 Dec 2021 | CNY | 9.6 | 9.74 | 9.09 | 9.18 | 9.18 | -0.58 (-5.94%) | 46,477,935 |
| 17 Dec 2021 | CNY | 9.38 | 10.28 | 9.3 | 9.76 | 9.76 | +0.29 (+3.06%) | 69,574,792 |
| 16 Dec 2021 | CNY | 9.1 | 9.65 | 9 | 9.47 | 9.47 | +0.26 (+2.82%) | 56,259,962 |
| 15 Dec 2021 | CNY | 9.15 | 9.8 | 8.91 | 9.21 | 9.21 | -0.04 (-0.43%) | 52,976,192 |
| 14 Dec 2021 | CNY | 9.07 | 9.44 | 9.01 | 9.25 | 9.25 | +0.11 (+1.20%) | 36,115,378 |
| 13 Dec 2021 | CNY | 9.37 | 9.38 | 8.95 | 9.14 | 9.14 | -0.06 (-0.65%) | 39,715,532 |
| 10 Dec 2021 | CNY | 9 | 9.39 | 8.82 | 9.2 | 9.2 | +0.27 (+3.02%) | 58,897,995 |
| 9 Dec 2021 | CNY | 9.2 | 9.35 | 8.84 | 8.93 | 8.93 | -0.17 (-1.87%) | 66,742,592 |
| 8 Dec 2021 | CNY | 8.3 | 9.1 | 8.27 | 9.1 | 9.1 | +0.83 (+10.04%) | 58,518,763 |
| 7 Dec 2021 | CNY | 8.39 | 8.52 | 8.13 | 8.27 | 8.27 | -0.17 (-2.01%) | 28,292,905 |
| 6 Dec 2021 | CNY | 8.5 | 8.74 | 8.4 | 8.44 | 8.44 | -0.23 (-2.65%) | 27,526,327 |
| 3 Dec 2021 | CNY | 8.5 | 8.77 | 8.43 | 8.67 | 8.67 | +0.15 (+1.76%) | 38,531,922 |
| 2 Dec 2021 | CNY | 8.92 | 8.93 | 8.36 | 8.52 | 8.52 | -0.42 (-4.70%) | 51,485,866 |
| 1 Dec 2021 | CNY | 8.83 | 9.12 | 8.8 | 8.94 | 8.94 | -0.15 (-1.65%) | 45,052,113 |
| 30 Nov 2021 | CNY | 9.42 | 9.43 | 8.83 | 9.09 | 9.09 | -0.33 (-3.50%) | 68,418,016 |
| 29 Nov 2021 | CNY | 9.7 | 10.18 | 9.22 | 9.42 | 9.42 | -0.57 (-5.71%) | 101,322,240 |
| 26 Nov 2021 | CNY | 9.4 | 9.99 | 9.08 | 9.99 | 9.99 | +0.91 (+10.02%) | 98,563,028 |
