| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 6.55 | 6.57 | 6.32 | 6.36 | 6.36 | -0.12 (-1.85%) | 22,734,114 |
| 29 Dec 2021 | CNY | 6.71 | 6.82 | 6.24 | 6.48 | 6.48 | -0.02 (-0.31%) | 45,635,410 |
| 28 Dec 2021 | CNY | 5.97 | 6.5 | 5.93 | 6.5 | 6.5 | +0.59 (+9.98%) | 10,362,828 |
| 27 Dec 2021 | CNY | 6.07 | 6.14 | 5.81 | 5.91 | 5.91 | -0.24 (-3.90%) | 16,288,908 |
| 24 Dec 2021 | CNY | 6.5 | 6.53 | 6.13 | 6.15 | 6.15 | -0.23 (-3.61%) | 20,063,378 |
| 23 Dec 2021 | CNY | 6.19 | 6.57 | 6.18 | 6.38 | 6.38 | +0.21 (+3.40%) | 30,577,217 |
| 22 Dec 2021 | CNY | 6.29 | 6.36 | 6.14 | 6.17 | 6.17 | -0.08 (-1.28%) | 16,403,137 |
| 21 Dec 2021 | CNY | 5.99 | 6.36 | 5.97 | 6.25 | 6.25 | +0.26 (+4.34%) | 24,701,619 |
| 20 Dec 2021 | CNY | 6 | 6.14 | 5.96 | 5.99 | 5.99 | -0.06 (-0.99%) | 10,908,539 |
| 17 Dec 2021 | CNY | 6.09 | 6.16 | 6.01 | 6.05 | 6.05 | -0.08 (-1.31%) | 9,330,758 |
| 16 Dec 2021 | CNY | 6.09 | 6.19 | 5.98 | 6.13 | 6.13 | +0.08 (+1.32%) | 10,470,850 |
| 15 Dec 2021 | CNY | 6.12 | 6.17 | 6.02 | 6.05 | 6.05 | -0.12 (-1.94%) | 14,219,036 |
| 14 Dec 2021 | CNY | 6.19 | 6.26 | 6.05 | 6.17 | 6.17 | +0.01 (+0.16%) | 15,903,098 |
| 13 Dec 2021 | CNY | 6.26 | 6.31 | 6.08 | 6.16 | 6.16 | 0.0 (0.0%) | 20,432,418 |
| 10 Dec 2021 | CNY | 5.94 | 6.37 | 5.88 | 6.16 | 6.16 | +0.21 (+3.53%) | 29,945,319 |
| 9 Dec 2021 | CNY | 5.88 | 6.14 | 5.85 | 5.95 | 5.95 | +0.06 (+1.02%) | 15,627,069 |
| 8 Dec 2021 | CNY | 5.64 | 6.05 | 5.63 | 5.89 | 5.89 | +0.25 (+4.43%) | 14,375,565 |
| 7 Dec 2021 | CNY | 5.7 | 5.8 | 5.6 | 5.64 | 5.64 | -0.06 (-1.05%) | 6,834,450 |
| 6 Dec 2021 | CNY | 5.83 | 5.87 | 5.67 | 5.7 | 5.7 | -0.14 (-2.40%) | 9,719,921 |
| 3 Dec 2021 | CNY | 5.96 | 6.15 | 5.81 | 5.84 | 5.84 | -0.07 (-1.18%) | 11,646,653 |
| 2 Dec 2021 | CNY | 5.98 | 6.12 | 5.86 | 5.91 | 5.91 | -0.05 (-0.84%) | 13,108,021 |
| 1 Dec 2021 | CNY | 5.9 | 6 | 5.88 | 5.96 | 5.96 | +0.05 (+0.85%) | 6,899,400 |
| 30 Nov 2021 | CNY | 5.84 | 6.07 | 5.83 | 5.91 | 5.91 | +0.09 (+1.55%) | 9,657,203 |
| 29 Nov 2021 | CNY | 5.78 | 5.89 | 5.75 | 5.82 | 5.82 | -0.04 (-0.68%) | 5,995,000 |
| 26 Nov 2021 | CNY | 5.95 | 5.97 | 5.83 | 5.86 | 5.86 | -0.09 (-1.51%) | 7,790,122 |
| 25 Nov 2021 | CNY | 5.96 | 6.1 | 5.91 | 5.95 | 5.95 | -0.04 (-0.67%) | 9,490,811 |
| 24 Nov 2021 | CNY | 6.02 | 6.06 | 5.94 | 5.99 | 5.99 | -0.06 (-0.99%) | 12,940,961 |
| 23 Nov 2021 | CNY | 5.85 | 6.12 | 5.8 | 6.05 | 6.05 | +0.21 (+3.60%) | 22,219,153 |
| 22 Nov 2021 | CNY | 5.73 | 5.89 | 5.67 | 5.84 | 5.84 | +0.11 (+1.92%) | 13,459,911 |
| 19 Nov 2021 | CNY | 5.63 | 5.75 | 5.6 | 5.73 | 5.73 | +0.14 (+2.50%) | 9,117,665 |
