| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 7.22 | 7.3 | 7.13 | 7.2 | 7.2 | -0.02 (-0.28%) | 9,180,303 |
| 29 Dec 2021 | CNY | 7.06 | 7.22 | 6.93 | 7.22 | 7.22 | +0.19 (+2.70%) | 11,357,674 |
| 28 Dec 2021 | CNY | 7.13 | 7.13 | 7.02 | 7.03 | 7.03 | -0.06 (-0.85%) | 5,035,824 |
| 27 Dec 2021 | CNY | 6.95 | 7.09 | 6.71 | 7.09 | 7.09 | +0.14 (+2.01%) | 7,839,789 |
| 24 Dec 2021 | CNY | 6.96 | 7.11 | 6.88 | 6.95 | 6.95 | -0.16 (-2.25%) | 10,299,667 |
| 23 Dec 2021 | CNY | 7.17 | 7.21 | 7.08 | 7.11 | 7.11 | +0.04 (+0.57%) | 16,007,272 |
| 22 Dec 2021 | CNY | 7.04 | 7.19 | 6.99 | 7.07 | 7.07 | +0.08 (+1.14%) | 11,776,410 |
| 21 Dec 2021 | CNY | 6.92 | 7 | 6.9 | 6.99 | 6.99 | +0.05 (+0.72%) | 6,734,012 |
| 20 Dec 2021 | CNY | 7.07 | 7.26 | 6.91 | 6.94 | 6.94 | -0.17 (-2.39%) | 11,156,504 |
| 17 Dec 2021 | CNY | 6.97 | 7.19 | 6.86 | 7.11 | 7.11 | +0.13 (+1.86%) | 16,294,916 |
| 16 Dec 2021 | CNY | 6.92 | 7.03 | 6.88 | 6.98 | 6.98 | +0.07 (+1.01%) | 8,042,254 |
| 15 Dec 2021 | CNY | 7.05 | 7.06 | 6.9 | 6.91 | 6.91 | -0.15 (-2.12%) | 9,536,022 |
| 14 Dec 2021 | CNY | 7.03 | 7.11 | 6.98 | 7.06 | 7.06 | 0.0 (0.0%) | 11,175,305 |
| 13 Dec 2021 | CNY | 7 | 7.11 | 6.92 | 7.06 | 7.06 | 0.0 (0.0%) | 13,349,300 |
| 10 Dec 2021 | CNY | 7.25 | 7.29 | 7 | 7.06 | 7.06 | -0.13 (-1.81%) | 19,959,155 |
| 9 Dec 2021 | CNY | 7.03 | 7.27 | 6.95 | 7.19 | 7.19 | +0.08 (+1.13%) | 22,942,692 |
| 8 Dec 2021 | CNY | 7.07 | 7.35 | 7.02 | 7.11 | 7.11 | -0.16 (-2.20%) | 24,853,999 |
| 7 Dec 2021 | CNY | 6.83 | 7.45 | 6.68 | 7.27 | 7.27 | +0.18 (+2.54%) | 39,550,660 |
| 6 Dec 2021 | CNY | 6.86 | 7.47 | 6.82 | 7.09 | 7.09 | +0.3 (+4.42%) | 48,524,051 |
| 3 Dec 2021 | CNY | 6.16 | 6.79 | 6.16 | 6.79 | 6.79 | +0.62 (+10.05%) | 15,888,231 |
| 2 Dec 2021 | CNY | 6.37 | 6.38 | 6.14 | 6.17 | 6.17 | -0.19 (-2.99%) | 5,818,202 |
| 1 Dec 2021 | CNY | 6.25 | 6.4 | 6.25 | 6.36 | 6.36 | +0.06 (+0.95%) | 4,872,600 |
| 30 Nov 2021 | CNY | 6.12 | 6.37 | 6.1 | 6.3 | 6.3 | +0.23 (+3.79%) | 8,602,315 |
| 29 Nov 2021 | CNY | 6.08 | 6.17 | 6.03 | 6.07 | 6.07 | -0.07 (-1.14%) | 3,784,040 |
| 26 Nov 2021 | CNY | 6.3 | 6.34 | 6.12 | 6.14 | 6.14 | -0.16 (-2.54%) | 5,057,108 |
| 25 Nov 2021 | CNY | 6.4 | 6.4 | 6.28 | 6.3 | 6.3 | -0.1 (-1.56%) | 4,074,482 |
| 24 Nov 2021 | CNY | 6.37 | 6.43 | 6.28 | 6.4 | 6.4 | +0.03 (+0.47%) | 4,420,511 |
| 23 Nov 2021 | CNY | 6.41 | 6.44 | 6.35 | 6.37 | 6.37 | -0.03 (-0.47%) | 3,287,098 |
| 22 Nov 2021 | CNY | 6.45 | 6.45 | 6.35 | 6.4 | 6.4 | -0.01 (-0.16%) | 3,386,100 |
| 19 Nov 2021 | CNY | 6.44 | 6.46 | 6.33 | 6.41 | 6.41 | +0.02 (+0.31%) | 3,600,874 |
