| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 7.85 | 7.86 | 7.72 | 7.79 | 7.79 | -0.09 (-1.14%) | 4,409,610 |
| 7 Jan 2022 | CNY | 7.98 | 8.06 | 7.86 | 7.88 | 7.88 | -0.11 (-1.38%) | 5,437,957 |
| 6 Jan 2022 | CNY | 7.91 | 8.07 | 7.9 | 7.99 | 7.99 | 0.0 (0.0%) | 3,874,776 |
| 5 Jan 2022 | CNY | 8.13 | 8.15 | 7.98 | 7.99 | 7.99 | -0.14 (-1.72%) | 5,392,976 |
| 4 Jan 2022 | CNY | 8.26 | 8.26 | 8.06 | 8.13 | 8.13 | -0.05 (-0.61%) | 7,913,539 |
| 31 Dec 2021 | CNY | 7.94 | 8.21 | 7.91 | 8.18 | 8.18 | +0.24 (+3.02%) | 9,757,628 |
| 30 Dec 2021 | CNY | 7.91 | 8 | 7.88 | 7.94 | 7.94 | +0.02 (+0.25%) | 4,737,982 |
| 29 Dec 2021 | CNY | 7.99 | 8.07 | 7.9 | 7.92 | 7.92 | +0.02 (+0.25%) | 5,347,160 |
| 28 Dec 2021 | CNY | 7.85 | 7.94 | 7.85 | 7.9 | 7.9 | +0.04 (+0.51%) | 3,966,807 |
| 27 Dec 2021 | CNY | 7.92 | 7.99 | 7.85 | 7.86 | 7.86 | -0.06 (-0.76%) | 4,583,800 |
| 24 Dec 2021 | CNY | 8.19 | 8.19 | 7.92 | 7.92 | 7.92 | -0.25 (-3.06%) | 10,274,515 |
| 23 Dec 2021 | CNY | 8.08 | 8.23 | 8.07 | 8.17 | 8.17 | +0.02 (+0.25%) | 6,268,931 |
| 22 Dec 2021 | CNY | 8.2 | 8.25 | 8.12 | 8.15 | 8.15 | +0.01 (+0.12%) | 5,013,847 |
| 21 Dec 2021 | CNY | 8.09 | 8.17 | 8.07 | 8.14 | 8.14 | +0.08 (+0.99%) | 4,499,000 |
| 20 Dec 2021 | CNY | 8.35 | 8.35 | 8.04 | 8.06 | 8.06 | -0.29 (-3.47%) | 10,782,228 |
| 17 Dec 2021 | CNY | 8.35 | 8.49 | 8.29 | 8.35 | 8.35 | -0.03 (-0.36%) | 7,888,586 |
| 16 Dec 2021 | CNY | 8.35 | 8.4 | 8.31 | 8.38 | 8.38 | +0.04 (+0.48%) | 6,823,186 |
| 15 Dec 2021 | CNY | 8.35 | 8.44 | 8.27 | 8.34 | 8.34 | -0.02 (-0.24%) | 7,474,060 |
| 14 Dec 2021 | CNY | 8.33 | 8.39 | 8.3 | 8.36 | 8.36 | +0.01 (+0.12%) | 5,530,240 |
| 13 Dec 2021 | CNY | 8.51 | 8.55 | 8.33 | 8.35 | 8.35 | -0.11 (-1.30%) | 9,206,357 |
| 10 Dec 2021 | CNY | 8.44 | 8.59 | 8.36 | 8.46 | 8.46 | +0.02 (+0.24%) | 8,532,697 |
| 9 Dec 2021 | CNY | 8.62 | 8.64 | 7.89 | 8.44 | 8.44 | -0.28 (-3.21%) | 18,237,060 |
| 8 Dec 2021 | CNY | 8.31 | 8.99 | 8.25 | 8.72 | 8.72 | +0.47 (+5.70%) | 24,213,580 |
| 7 Dec 2021 | CNY | 8.46 | 8.5 | 8.16 | 8.25 | 8.25 | -0.16 (-1.90%) | 10,596,736 |
| 6 Dec 2021 | CNY | 8.75 | 8.77 | 8.4 | 8.41 | 8.41 | -0.27 (-3.11%) | 11,674,060 |
| 3 Dec 2021 | CNY | 8.65 | 8.77 | 8.57 | 8.68 | 8.68 | 0.0 (0.0%) | 8,592,700 |
| 2 Dec 2021 | CNY | 8.91 | 8.94 | 8.68 | 8.68 | 8.68 | -0.23 (-2.58%) | 11,239,120 |
| 1 Dec 2021 | CNY | 8.94 | 8.97 | 8.78 | 8.91 | 8.91 | 0.0 (0.0%) | 11,300,280 |
| 30 Nov 2021 | CNY | 9.02 | 9.08 | 8.81 | 8.91 | 8.91 | -0.08 (-0.89%) | 15,016,440 |
| 29 Nov 2021 | CNY | 8.59 | 9 | 8.52 | 8.99 | 8.99 | +0.18 (+2.04%) | 17,773,780 |
