| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 7.2 | 7.32 | 7.09 | 7.14 | 7.14 | -0.03 (-0.42%) | 17,967,079 |
| 7 Jan 2022 | CNY | 7.48 | 7.5 | 7.13 | 7.17 | 7.17 | -0.29 (-3.89%) | 23,068,342 |
| 6 Jan 2022 | CNY | 7.27 | 7.62 | 6.9 | 7.46 | 7.46 | +0.15 (+2.05%) | 31,998,583 |
| 5 Jan 2022 | CNY | 7.46 | 7.51 | 7.27 | 7.31 | 7.31 | -0.13 (-1.75%) | 19,081,247 |
| 4 Jan 2022 | CNY | 7.31 | 7.53 | 7.28 | 7.44 | 7.44 | +0.16 (+2.20%) | 25,181,890 |
| 31 Dec 2021 | CNY | 7.27 | 7.48 | 7.2 | 7.28 | 7.28 | -0.03 (-0.41%) | 22,076,958 |
| 30 Dec 2021 | CNY | 7.04 | 7.62 | 6.97 | 7.31 | 7.31 | +0.25 (+3.54%) | 40,153,310 |
| 29 Dec 2021 | CNY | 6.84 | 7.14 | 6.8 | 7.06 | 7.06 | +0.19 (+2.77%) | 30,934,828 |
| 28 Dec 2021 | CNY | 6.92 | 6.98 | 6.81 | 6.87 | 6.87 | -0.07 (-1.01%) | 16,382,048 |
| 27 Dec 2021 | CNY | 6.99 | 7.09 | 6.86 | 6.94 | 6.94 | -0.01 (-0.14%) | 17,702,104 |
| 24 Dec 2021 | CNY | 7.14 | 7.28 | 6.92 | 6.95 | 6.95 | -0.19 (-2.66%) | 23,408,032 |
| 23 Dec 2021 | CNY | 7.07 | 7.24 | 7.05 | 7.14 | 7.14 | -0.02 (-0.28%) | 25,659,913 |
| 22 Dec 2021 | CNY | 7.34 | 7.36 | 7.14 | 7.16 | 7.16 | -0.18 (-2.45%) | 30,918,944 |
| 21 Dec 2021 | CNY | 7.25 | 7.38 | 7.02 | 7.34 | 7.34 | +0.04 (+0.55%) | 47,179,169 |
| 20 Dec 2021 | CNY | 7.25 | 7.73 | 7.15 | 7.3 | 7.3 | +0.06 (+0.83%) | 82,854,181 |
| 17 Dec 2021 | CNY | 6.58 | 7.24 | 6.54 | 7.24 | 7.24 | +0.66 (+10.03%) | 64,509,863 |
| 16 Dec 2021 | CNY | 6.3 | 6.59 | 6.29 | 6.58 | 6.58 | +0.29 (+4.61%) | 18,927,116 |
| 15 Dec 2021 | CNY | 6.19 | 6.36 | 6.19 | 6.29 | 6.29 | +0.11 (+1.78%) | 14,023,874 |
| 14 Dec 2021 | CNY | 6.19 | 6.24 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 8,934,931 |
| 13 Dec 2021 | CNY | 6.19 | 6.31 | 6.17 | 6.18 | 6.18 | -0.01 (-0.16%) | 11,137,806 |
| 10 Dec 2021 | CNY | 6.28 | 6.35 | 6.19 | 6.19 | 6.19 | -0.14 (-2.21%) | 13,973,514 |
| 9 Dec 2021 | CNY | 6.41 | 6.41 | 6.31 | 6.33 | 6.33 | -0.07 (-1.09%) | 10,756,119 |
| 8 Dec 2021 | CNY | 6.4 | 6.46 | 6.35 | 6.4 | 6.4 | +0.03 (+0.47%) | 8,514,098 |
| 7 Dec 2021 | CNY | 6.49 | 6.53 | 6.31 | 6.37 | 6.37 | -0.08 (-1.24%) | 11,161,541 |
| 6 Dec 2021 | CNY | 6.65 | 6.72 | 6.43 | 6.45 | 6.45 | -0.2 (-3.01%) | 16,190,974 |
| 3 Dec 2021 | CNY | 6.72 | 6.73 | 6.58 | 6.65 | 6.65 | -0.05 (-0.75%) | 11,286,978 |
| 2 Dec 2021 | CNY | 6.77 | 6.81 | 6.66 | 6.7 | 6.7 | -0.07 (-1.03%) | 13,162,546 |
| 1 Dec 2021 | CNY | 6.64 | 6.84 | 6.6 | 6.77 | 6.77 | +0.12 (+1.80%) | 16,834,981 |
| 30 Nov 2021 | CNY | 6.63 | 6.74 | 6.55 | 6.65 | 6.65 | +0.02 (+0.30%) | 16,495,146 |
| 29 Nov 2021 | CNY | 6.5 | 6.69 | 6.39 | 6.63 | 6.63 | +0.08 (+1.22%) | 20,189,027 |
