| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 5.43 | 5.64 | 5.38 | 5.64 | 5.64 | +0.27 (+5.03%) | 6,644,870 |
| 5 Jan 2022 | CNY | 5.34 | 5.37 | 5.3 | 5.37 | 5.37 | +0.04 (+0.75%) | 2,313,120 |
| 4 Jan 2022 | CNY | 5.34 | 5.38 | 5.26 | 5.33 | 5.33 | 0.0 (0.0%) | 3,403,610 |
| 31 Dec 2021 | CNY | 5.27 | 5.44 | 5.23 | 5.33 | 5.33 | -0.11 (-2.02%) | 7,507,120 |
| 30 Dec 2021 | CNY | 5.55 | 5.67 | 5.44 | 5.44 | 5.44 | -0.29 (-5.06%) | 5,972,770 |
| 29 Dec 2021 | CNY | 6.07 | 6.08 | 5.73 | 5.73 | 5.73 | -0.3 (-4.98%) | 2,430,200 |
| 28 Dec 2021 | CNY | 5.98 | 6.13 | 5.96 | 6.03 | 6.03 | +0.05 (+0.84%) | 936,120 |
| 27 Dec 2021 | CNY | 5.97 | 6.01 | 5.88 | 5.98 | 5.98 | +0.01 (+0.17%) | 707,840 |
| 24 Dec 2021 | CNY | 5.95 | 6.06 | 5.92 | 5.97 | 5.97 | -0.04 (-0.67%) | 1,035,393 |
| 23 Dec 2021 | CNY | 6.03 | 6.06 | 5.98 | 6.01 | 6.01 | -0.09 (-1.48%) | 1,379,320 |
| 22 Dec 2021 | CNY | 6.13 | 6.3 | 6.03 | 6.1 | 6.1 | +0.07 (+1.16%) | 1,615,669 |
| 21 Dec 2021 | CNY | 6 | 6.07 | 5.92 | 6.03 | 6.03 | +0.01 (+0.17%) | 1,895,230 |
| 20 Dec 2021 | CNY | 6.04 | 6.17 | 5.99 | 6.02 | 6.02 | -0.03 (-0.50%) | 1,574,337 |
| 17 Dec 2021 | CNY | 6.2 | 6.22 | 6 | 6.05 | 6.05 | -0.2 (-3.20%) | 2,598,161 |
| 16 Dec 2021 | CNY | 6.21 | 6.44 | 6.02 | 6.25 | 6.25 | +0.1 (+1.63%) | 5,519,478 |
| 15 Dec 2021 | CNY | 6 | 6.15 | 5.96 | 6.15 | 6.15 | +0.29 (+4.95%) | 3,631,746 |
| 14 Dec 2021 | CNY | 5.87 | 5.96 | 5.8 | 5.86 | 5.86 | -0.01 (-0.17%) | 1,171,610 |
| 13 Dec 2021 | CNY | 5.99 | 6.08 | 5.86 | 5.87 | 5.87 | -0.13 (-2.17%) | 1,223,220 |
| 10 Dec 2021 | CNY | 5.89 | 6.06 | 5.78 | 6 | 6 | +0.15 (+2.56%) | 2,246,364 |
| 9 Dec 2021 | CNY | 6.04 | 6.04 | 5.81 | 5.85 | 5.85 | -0.21 (-3.47%) | 2,673,250 |
| 8 Dec 2021 | CNY | 6.24 | 6.35 | 6.01 | 6.06 | 6.06 | -0.18 (-2.88%) | 2,551,782 |
| 7 Dec 2021 | CNY | 6.13 | 6.25 | 6.07 | 6.24 | 6.24 | +0.11 (+1.79%) | 2,155,431 |
| 6 Dec 2021 | CNY | 6.39 | 6.44 | 6.09 | 6.13 | 6.13 | -0.24 (-3.77%) | 3,603,030 |
| 3 Dec 2021 | CNY | 6.46 | 6.52 | 6.32 | 6.37 | 6.37 | -0.1 (-1.55%) | 2,162,970 |
| 2 Dec 2021 | CNY | 6.33 | 6.6 | 6.29 | 6.47 | 6.47 | +0.17 (+2.70%) | 4,079,330 |
| 1 Dec 2021 | CNY | 6.41 | 6.46 | 6.23 | 6.3 | 6.3 | -0.16 (-2.48%) | 3,588,901 |
| 30 Nov 2021 | CNY | 6.29 | 6.6 | 6.29 | 6.46 | 6.46 | +0.16 (+2.54%) | 3,061,709 |
| 29 Nov 2021 | CNY | 6.23 | 6.46 | 6.13 | 6.3 | 6.3 | -0.12 (-1.87%) | 3,486,893 |
| 26 Nov 2021 | CNY | 6.66 | 6.73 | 6.42 | 6.42 | 6.42 | -0.34 (-5.03%) | 3,870,621 |
| 25 Nov 2021 | CNY | 6.51 | 6.9 | 6.35 | 6.76 | 6.76 | +0.08 (+1.20%) | 7,951,191 |
