| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 6.97 | 7.04 | 6.85 | 6.99 | 6.99 | +0.02 (+0.29%) | 2,384,855 |
| 7 Jan 2022 | CNY | 7.13 | 7.16 | 6.97 | 6.97 | 6.97 | -0.19 (-2.65%) | 3,272,450 |
| 6 Jan 2022 | CNY | 7.16 | 7.17 | 7.1 | 7.16 | 7.16 | +0.01 (+0.14%) | 3,153,945 |
| 5 Jan 2022 | CNY | 7.27 | 7.28 | 7.13 | 7.15 | 7.15 | -0.11 (-1.52%) | 3,340,520 |
| 4 Jan 2022 | CNY | 7.2 | 7.26 | 7.16 | 7.26 | 7.26 | +0.06 (+0.83%) | 4,667,421 |
| 31 Dec 2021 | CNY | 7.18 | 7.22 | 7.09 | 7.2 | 7.2 | +0.01 (+0.14%) | 4,147,307 |
| 30 Dec 2021 | CNY | 7.02 | 7.3 | 6.99 | 7.19 | 7.19 | +0.17 (+2.42%) | 6,646,238 |
| 29 Dec 2021 | CNY | 7.02 | 7.05 | 6.93 | 7.02 | 7.02 | +0.04 (+0.57%) | 2,372,350 |
| 28 Dec 2021 | CNY | 7.01 | 7.01 | 6.92 | 6.98 | 6.98 | -0.02 (-0.29%) | 2,133,615 |
| 27 Dec 2021 | CNY | 7 | 7.15 | 6.92 | 7 | 7 | -0.02 (-0.28%) | 3,489,210 |
| 24 Dec 2021 | CNY | 6.98 | 7.02 | 6.86 | 7.02 | 7.02 | +0.02 (+0.29%) | 3,147,225 |
| 23 Dec 2021 | CNY | 6.9 | 7.03 | 6.86 | 7 | 7 | +0.01 (+0.14%) | 4,180,150 |
| 22 Dec 2021 | CNY | 6.87 | 7.08 | 6.83 | 6.99 | 6.99 | +0.14 (+2.04%) | 5,288,940 |
| 21 Dec 2021 | CNY | 6.77 | 6.85 | 6.73 | 6.85 | 6.85 | +0.11 (+1.63%) | 2,767,730 |
| 20 Dec 2021 | CNY | 6.73 | 6.77 | 6.72 | 6.74 | 6.74 | +0.01 (+0.15%) | 1,444,720 |
| 17 Dec 2021 | CNY | 6.79 | 6.8 | 6.71 | 6.73 | 6.73 | -0.04 (-0.59%) | 1,450,610 |
| 16 Dec 2021 | CNY | 6.79 | 6.82 | 6.76 | 6.77 | 6.77 | +0.02 (+0.30%) | 1,841,321 |
| 15 Dec 2021 | CNY | 6.79 | 6.8 | 6.75 | 6.75 | 6.75 | -0.04 (-0.59%) | 1,392,610 |
| 14 Dec 2021 | CNY | 6.8 | 6.83 | 6.75 | 6.79 | 6.79 | -0.02 (-0.29%) | 1,965,451 |
| 13 Dec 2021 | CNY | 6.77 | 6.84 | 6.74 | 6.81 | 6.81 | +0.04 (+0.59%) | 2,379,156 |
| 10 Dec 2021 | CNY | 6.74 | 6.79 | 6.69 | 6.77 | 6.77 | +0.03 (+0.45%) | 1,838,960 |
| 9 Dec 2021 | CNY | 6.66 | 6.75 | 6.64 | 6.74 | 6.74 | +0.05 (+0.75%) | 2,080,970 |
| 8 Dec 2021 | CNY | 6.68 | 6.69 | 6.64 | 6.69 | 6.69 | +0.02 (+0.30%) | 1,260,146 |
| 7 Dec 2021 | CNY | 6.64 | 6.67 | 6.56 | 6.67 | 6.67 | +0.05 (+0.76%) | 1,510,836 |
| 6 Dec 2021 | CNY | 6.7 | 6.71 | 6.62 | 6.62 | 6.62 | -0.08 (-1.19%) | 1,335,381 |
| 3 Dec 2021 | CNY | 6.71 | 6.71 | 6.66 | 6.7 | 6.7 | +0.02 (+0.30%) | 1,207,564 |
| 2 Dec 2021 | CNY | 6.74 | 6.77 | 6.68 | 6.68 | 6.68 | -0.04 (-0.60%) | 1,575,060 |
| 1 Dec 2021 | CNY | 6.59 | 6.82 | 6.58 | 6.72 | 6.72 | +0.12 (+1.82%) | 2,100,100 |
| 30 Nov 2021 | CNY | 6.57 | 6.64 | 6.57 | 6.6 | 6.6 | +0.03 (+0.46%) | 950,146 |
| 29 Nov 2021 | CNY | 6.6 | 6.64 | 6.55 | 6.57 | 6.57 | -0.1 (-1.50%) | 1,331,320 |
