| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 7.12 | 7.23 | 7.01 | 7.17 | 7.17 | +0.05 (+0.70%) | 50,200,027 |
| 7 Jan 2022 | CNY | 7.27 | 7.31 | 7.1 | 7.12 | 7.12 | -0.14 (-1.93%) | 56,870,758 |
| 6 Jan 2022 | CNY | 7.2 | 7.31 | 7.16 | 7.26 | 7.26 | +0.03 (+0.41%) | 50,237,906 |
| 5 Jan 2022 | CNY | 7.47 | 7.52 | 7.18 | 7.23 | 7.23 | -0.27 (-3.60%) | 89,368,771 |
| 4 Jan 2022 | CNY | 7.4 | 7.54 | 7.35 | 7.5 | 7.5 | +0.14 (+1.90%) | 64,298,123 |
| 31 Dec 2021 | CNY | 7.41 | 7.46 | 7.35 | 7.36 | 7.36 | -0.03 (-0.41%) | 47,667,096 |
| 30 Dec 2021 | CNY | 7.38 | 7.48 | 7.3 | 7.39 | 7.39 | -0.03 (-0.40%) | 67,563,912 |
| 29 Dec 2021 | CNY | 7.48 | 7.65 | 7.38 | 7.42 | 7.42 | -0.1 (-1.33%) | 79,494,073 |
| 28 Dec 2021 | CNY | 7.63 | 7.66 | 7.45 | 7.52 | 7.52 | -0.17 (-2.21%) | 83,557,976 |
| 27 Dec 2021 | CNY | 7.59 | 7.91 | 7.45 | 7.69 | 7.69 | +0.1 (+1.32%) | 135,018,961 |
| 24 Dec 2021 | CNY | 7.32 | 8.08 | 7.31 | 7.59 | 7.59 | +0.21 (+2.85%) | 194,833,981 |
| 23 Dec 2021 | CNY | 7.49 | 7.49 | 7.36 | 7.38 | 7.38 | -0.12 (-1.60%) | 85,655,488 |
| 22 Dec 2021 | CNY | 7.27 | 7.54 | 7.2 | 7.5 | 7.5 | +0.24 (+3.31%) | 123,965,989 |
| 21 Dec 2021 | CNY | 7.13 | 7.31 | 7.13 | 7.26 | 7.26 | +0.13 (+1.82%) | 56,780,541 |
| 20 Dec 2021 | CNY | 7.15 | 7.27 | 7.13 | 7.13 | 7.13 | -0.04 (-0.56%) | 58,620,191 |
| 17 Dec 2021 | CNY | 7.44 | 7.47 | 7.17 | 7.17 | 7.17 | -0.26 (-3.50%) | 103,449,145 |
| 16 Dec 2021 | CNY | 7.4 | 7.47 | 7.35 | 7.43 | 7.43 | +0.03 (+0.41%) | 71,298,372 |
| 15 Dec 2021 | CNY | 7.46 | 7.53 | 7.4 | 7.4 | 7.4 | -0.08 (-1.07%) | 73,957,837 |
| 14 Dec 2021 | CNY | 7.46 | 7.64 | 7.37 | 7.48 | 7.48 | -0.02 (-0.27%) | 97,592,800 |
| 13 Dec 2021 | CNY | 7.6 | 7.75 | 7.49 | 7.5 | 7.5 | -0.11 (-1.45%) | 119,842,560 |
| 10 Dec 2021 | CNY | 7.47 | 7.67 | 7.42 | 7.61 | 7.61 | +0.07 (+0.93%) | 124,039,320 |
| 9 Dec 2021 | CNY | 7.6 | 7.74 | 7.5 | 7.54 | 7.54 | -0.05 (-0.66%) | 147,470,042 |
| 8 Dec 2021 | CNY | 7.48 | 7.67 | 7.36 | 7.59 | 7.59 | +0.06 (+0.80%) | 163,233,681 |
| 7 Dec 2021 | CNY | 7.5 | 7.58 | 7.23 | 7.53 | 7.53 | +0.09 (+1.21%) | 228,249,944 |
| 6 Dec 2021 | CNY | 7.79 | 7.84 | 7.42 | 7.44 | 7.44 | -0.31 (-4%) | 259,264,726 |
| 3 Dec 2021 | CNY | 8.07 | 8.07 | 7.55 | 7.75 | 7.75 | -0.46 (-5.60%) | 437,945,727 |
| 2 Dec 2021 | CNY | 8.21 | 8.21 | 7.94 | 8.21 | 8.21 | +0.75 (+10.05%) | 549,185,063 |
| 1 Dec 2021 | CNY | 6.81 | 7.46 | 6.78 | 7.46 | 7.46 | +0.68 (+10.03%) | 216,139,769 |
| 30 Nov 2021 | CNY | 6.93 | 7 | 6.73 | 6.78 | 6.78 | -0.15 (-2.16%) | 71,168,886 |
| 29 Nov 2021 | CNY | 6.88 | 6.95 | 6.85 | 6.93 | 6.93 | -0.1 (-1.42%) | 64,861,050 |
