| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 8.12 | 8.15 | 7.86 | 7.88 | 7.88 | -0.25 (-3.08%) | 11,770,281 |
| 6 Jan 2022 | CNY | 8.31 | 8.35 | 8.12 | 8.13 | 8.13 | -0.26 (-3.10%) | 11,046,160 |
| 5 Jan 2022 | CNY | 8.37 | 8.53 | 8.26 | 8.39 | 8.39 | +0.02 (+0.24%) | 9,690,819 |
| 4 Jan 2022 | CNY | 8.43 | 8.47 | 8.26 | 8.37 | 8.37 | -0.04 (-0.48%) | 8,311,200 |
| 31 Dec 2021 | CNY | 8.19 | 8.68 | 8.18 | 8.41 | 8.41 | +0.24 (+2.94%) | 13,840,462 |
| 30 Dec 2021 | CNY | 8.11 | 8.25 | 8.09 | 8.17 | 8.17 | +0.02 (+0.25%) | 5,536,500 |
| 29 Dec 2021 | CNY | 8.31 | 8.31 | 8.08 | 8.15 | 8.15 | -0.04 (-0.49%) | 6,050,238 |
| 28 Dec 2021 | CNY | 8.18 | 8.24 | 8.05 | 8.19 | 8.19 | +0.07 (+0.86%) | 4,715,335 |
| 27 Dec 2021 | CNY | 8.09 | 8.21 | 7.94 | 8.12 | 8.12 | -0.02 (-0.25%) | 6,642,700 |
| 24 Dec 2021 | CNY | 8.58 | 8.59 | 8.07 | 8.14 | 8.14 | -0.45 (-5.24%) | 15,254,900 |
| 23 Dec 2021 | CNY | 8.54 | 8.61 | 8.52 | 8.59 | 8.59 | +0.07 (+0.82%) | 7,471,576 |
| 22 Dec 2021 | CNY | 8.59 | 8.64 | 8.44 | 8.52 | 8.52 | -0.08 (-0.93%) | 7,094,898 |
| 21 Dec 2021 | CNY | 8.54 | 8.64 | 8.47 | 8.6 | 8.6 | +0.08 (+0.94%) | 6,539,235 |
| 20 Dec 2021 | CNY | 8.88 | 8.93 | 8.49 | 8.52 | 8.52 | -0.36 (-4.05%) | 10,765,695 |
| 17 Dec 2021 | CNY | 9.22 | 9.22 | 8.86 | 8.88 | 8.88 | -0.3 (-3.27%) | 10,537,519 |
| 16 Dec 2021 | CNY | 9 | 9.25 | 8.88 | 9.18 | 9.18 | +0.15 (+1.66%) | 10,589,450 |
| 15 Dec 2021 | CNY | 9.05 | 9.21 | 8.79 | 9.03 | 9.03 | -0.11 (-1.20%) | 13,216,582 |
| 14 Dec 2021 | CNY | 9.24 | 9.31 | 9.07 | 9.14 | 9.14 | -0.22 (-2.35%) | 13,613,732 |
| 13 Dec 2021 | CNY | 8.99 | 9.39 | 8.77 | 9.36 | 9.36 | +0.42 (+4.70%) | 24,096,726 |
| 10 Dec 2021 | CNY | 8.83 | 8.96 | 8.62 | 8.94 | 8.94 | +0.11 (+1.25%) | 11,913,020 |
| 9 Dec 2021 | CNY | 9 | 9 | 8.75 | 8.83 | 8.83 | -0.12 (-1.34%) | 11,759,600 |
| 8 Dec 2021 | CNY | 8.89 | 9.15 | 8.86 | 8.95 | 8.95 | +0.07 (+0.79%) | 14,557,034 |
| 7 Dec 2021 | CNY | 9.28 | 9.29 | 8.78 | 8.88 | 8.88 | -0.35 (-3.79%) | 14,779,990 |
| 6 Dec 2021 | CNY | 9.44 | 9.53 | 9.15 | 9.23 | 9.23 | -0.2 (-2.12%) | 17,181,233 |
| 3 Dec 2021 | CNY | 9.39 | 9.6 | 9.22 | 9.43 | 9.43 | +0.06 (+0.64%) | 14,475,722 |
| 2 Dec 2021 | CNY | 9.77 | 9.82 | 9.35 | 9.37 | 9.37 | -0.52 (-5.26%) | 24,725,051 |
| 1 Dec 2021 | CNY | 9.85 | 9.94 | 9.61 | 9.89 | 9.89 | -0.05 (-0.50%) | 20,009,353 |
| 30 Nov 2021 | CNY | 10.05 | 10.38 | 9.7 | 9.94 | 9.94 | -0.1 (-1.00%) | 26,016,885 |
| 29 Nov 2021 | CNY | 9.73 | 10.65 | 9.64 | 10.04 | 10.04 | +0.08 (+0.80%) | 41,423,060 |
| 26 Nov 2021 | CNY | 9.51 | 10.12 | 9.4 | 9.96 | 9.96 | +0.29 (+3.00%) | 28,055,218 |
