| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 7.47 | 7.53 | 7.45 | 7.51 | 7.51 | +0.04 (+0.54%) | 1,049,659 |
| 29 Dec 2021 | CNY | 7.6 | 7.6 | 7.43 | 7.47 | 7.47 | -0.09 (-1.19%) | 2,165,234 |
| 28 Dec 2021 | CNY | 7.58 | 7.6 | 7.49 | 7.56 | 7.56 | 0.0 (0.0%) | 1,551,844 |
| 27 Dec 2021 | CNY | 7.43 | 7.57 | 7.38 | 7.56 | 7.56 | +0.13 (+1.75%) | 2,402,307 |
| 24 Dec 2021 | CNY | 7.56 | 7.58 | 7.42 | 7.43 | 7.43 | -0.11 (-1.46%) | 2,048,172 |
| 23 Dec 2021 | CNY | 7.52 | 7.63 | 7.52 | 7.54 | 7.54 | -0.07 (-0.92%) | 2,458,704 |
| 22 Dec 2021 | CNY | 7.63 | 7.67 | 7.55 | 7.61 | 7.61 | -0.03 (-0.39%) | 3,170,874 |
| 21 Dec 2021 | CNY | 7.5 | 7.68 | 7.48 | 7.64 | 7.64 | +0.15 (+2.00%) | 4,976,597 |
| 20 Dec 2021 | CNY | 7.43 | 7.52 | 7.41 | 7.49 | 7.49 | +0.07 (+0.94%) | 2,766,221 |
| 17 Dec 2021 | CNY | 7.45 | 7.45 | 7.4 | 7.42 | 7.42 | -0.04 (-0.54%) | 1,671,870 |
| 16 Dec 2021 | CNY | 7.47 | 7.47 | 7.4 | 7.46 | 7.46 | +0.03 (+0.40%) | 1,764,810 |
| 15 Dec 2021 | CNY | 7.34 | 7.45 | 7.3 | 7.43 | 7.43 | +0.13 (+1.78%) | 2,458,297 |
| 14 Dec 2021 | CNY | 7.38 | 7.39 | 7.28 | 7.3 | 7.3 | -0.08 (-1.08%) | 1,959,351 |
| 13 Dec 2021 | CNY | 7.42 | 7.47 | 7.36 | 7.38 | 7.38 | -0.02 (-0.27%) | 1,973,074 |
| 10 Dec 2021 | CNY | 7.43 | 7.43 | 7.35 | 7.4 | 7.4 | -0.03 (-0.40%) | 2,216,665 |
| 9 Dec 2021 | CNY | 7.41 | 7.45 | 7.36 | 7.43 | 7.43 | +0.02 (+0.27%) | 1,792,530 |
| 8 Dec 2021 | CNY | 7.46 | 7.49 | 7.41 | 7.41 | 7.41 | -0.03 (-0.40%) | 1,536,731 |
| 7 Dec 2021 | CNY | 7.46 | 7.52 | 7.4 | 7.44 | 7.44 | +0.03 (+0.40%) | 1,642,610 |
| 6 Dec 2021 | CNY | 7.55 | 7.57 | 7.4 | 7.41 | 7.41 | -0.13 (-1.72%) | 1,883,270 |
| 3 Dec 2021 | CNY | 7.5 | 7.57 | 7.47 | 7.54 | 7.54 | +0.02 (+0.27%) | 1,369,086 |
| 2 Dec 2021 | CNY | 7.58 | 7.58 | 7.48 | 7.52 | 7.52 | -0.06 (-0.79%) | 1,566,285 |
| 1 Dec 2021 | CNY | 7.46 | 7.58 | 7.45 | 7.58 | 7.58 | +0.12 (+1.61%) | 1,952,365 |
| 30 Nov 2021 | CNY | 7.38 | 7.5 | 7.38 | 7.46 | 7.46 | +0.1 (+1.36%) | 2,063,401 |
| 29 Nov 2021 | CNY | 7.35 | 7.4 | 7.32 | 7.36 | 7.36 | -0.05 (-0.67%) | 1,115,333 |
| 26 Nov 2021 | CNY | 7.55 | 7.55 | 7.39 | 7.41 | 7.41 | -0.04 (-0.54%) | 1,392,261 |
| 25 Nov 2021 | CNY | 7.33 | 7.47 | 7.31 | 7.45 | 7.45 | +0.12 (+1.64%) | 2,381,888 |
| 24 Nov 2021 | CNY | 7.29 | 7.36 | 7.25 | 7.33 | 7.33 | +0.01 (+0.14%) | 1,497,879 |
| 23 Nov 2021 | CNY | 7.34 | 7.34 | 7.26 | 7.32 | 7.32 | +0.01 (+0.14%) | 887,015 |
| 22 Nov 2021 | CNY | 7.3 | 7.36 | 7.29 | 7.31 | 7.31 | -0.02 (-0.27%) | 1,065,343 |
| 19 Nov 2021 | CNY | 7.31 | 7.36 | 7.28 | 7.33 | 7.33 | +0.01 (+0.14%) | 1,212,475 |
