| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 7.58 | 8 | 7.51 | 7.72 | 7.72 | +0.12 (+1.58%) | 97,695,289 |
| 31 Dec 2021 | CNY | 7.32 | 7.94 | 7.3 | 7.6 | 7.6 | +0.24 (+3.26%) | 101,766,690 |
| 30 Dec 2021 | CNY | 7.01 | 7.54 | 6.9 | 7.36 | 7.36 | +0.33 (+4.69%) | 80,922,859 |
| 29 Dec 2021 | CNY | 7.16 | 7.4 | 7.03 | 7.03 | 7.03 | -0.28 (-3.83%) | 65,099,150 |
| 28 Dec 2021 | CNY | 7.2 | 7.5 | 7.03 | 7.31 | 7.31 | +0.16 (+2.24%) | 81,710,205 |
| 27 Dec 2021 | CNY | 7.01 | 7.45 | 6.98 | 7.15 | 7.15 | -0.04 (-0.56%) | 81,426,871 |
| 24 Dec 2021 | CNY | 6.85 | 7.6 | 6.58 | 7.19 | 7.19 | +0.04 (+0.56%) | 128,068,354 |
| 23 Dec 2021 | CNY | 7.41 | 7.6 | 7.1 | 7.15 | 7.15 | -0.22 (-2.99%) | 176,781,803 |
| 22 Dec 2021 | CNY | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | +0.67 (+10%) | 12,631,814 |
| 21 Dec 2021 | CNY | 6.55 | 6.7 | 6.55 | 6.7 | 6.7 | +0.61 (+10.02%) | 24,818,009 |
| 20 Dec 2021 | CNY | 5.94 | 6.1 | 5.92 | 6.09 | 6.09 | +0.15 (+2.53%) | 21,053,237 |
| 17 Dec 2021 | CNY | 5.94 | 5.97 | 5.89 | 5.94 | 5.94 | 0.0 (0.0%) | 7,056,740 |
| 16 Dec 2021 | CNY | 5.96 | 5.99 | 5.92 | 5.94 | 5.94 | -0.05 (-0.83%) | 7,945,925 |
| 15 Dec 2021 | CNY | 5.9 | 6.03 | 5.89 | 5.99 | 5.99 | +0.08 (+1.35%) | 10,280,400 |
| 14 Dec 2021 | CNY | 5.88 | 5.94 | 5.87 | 5.91 | 5.91 | +0.01 (+0.17%) | 5,667,611 |
| 13 Dec 2021 | CNY | 5.9 | 5.93 | 5.88 | 5.9 | 5.9 | +0.01 (+0.17%) | 5,621,328 |
| 10 Dec 2021 | CNY | 5.88 | 5.92 | 5.85 | 5.89 | 5.89 | 0.0 (0.0%) | 6,563,872 |
| 9 Dec 2021 | CNY | 5.83 | 5.91 | 5.81 | 5.89 | 5.89 | +0.06 (+1.03%) | 8,323,681 |
| 8 Dec 2021 | CNY | 5.83 | 5.83 | 5.79 | 5.83 | 5.83 | +0.03 (+0.52%) | 6,140,316 |
| 7 Dec 2021 | CNY | 5.78 | 5.82 | 5.75 | 5.8 | 5.8 | +0.02 (+0.35%) | 6,480,980 |
| 6 Dec 2021 | CNY | 5.89 | 5.89 | 5.77 | 5.78 | 5.78 | -0.1 (-1.70%) | 11,360,700 |
| 3 Dec 2021 | CNY | 5.92 | 5.95 | 5.85 | 5.88 | 5.88 | -0.08 (-1.34%) | 12,736,455 |
| 2 Dec 2021 | CNY | 6.09 | 6.09 | 5.91 | 5.96 | 5.96 | -0.13 (-2.13%) | 11,648,527 |
| 1 Dec 2021 | CNY | 6 | 6.1 | 5.98 | 6.09 | 6.09 | +0.09 (+1.50%) | 11,664,745 |
| 30 Nov 2021 | CNY | 5.99 | 6.02 | 5.95 | 6 | 6 | +0.02 (+0.33%) | 10,233,504 |
| 29 Nov 2021 | CNY | 5.96 | 6.12 | 5.95 | 5.98 | 5.98 | -0.03 (-0.50%) | 9,727,200 |
| 26 Nov 2021 | CNY | 6.11 | 6.16 | 6 | 6.01 | 6.01 | -0.1 (-1.64%) | 10,334,803 |
| 25 Nov 2021 | CNY | 6.04 | 6.25 | 6.04 | 6.11 | 6.11 | +0.09 (+1.50%) | 15,949,666 |
| 24 Nov 2021 | CNY | 6.02 | 6.05 | 5.98 | 6.02 | 6.02 | +0.01 (+0.17%) | 6,116,587 |
| 23 Nov 2021 | CNY | 6.02 | 6.05 | 5.99 | 6.01 | 6.01 | -0.03 (-0.50%) | 4,741,103 |
