| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 5.98 | 6.09 | 5.74 | 5.77 | 5.77 | -0.26 (-4.31%) | 4,543,300 |
| 5 Jan 2022 | CNY | 6.09 | 6.26 | 5.96 | 6.03 | 6.03 | -0.24 (-3.83%) | 5,033,036 |
| 4 Jan 2022 | CNY | 6.66 | 6.66 | 6.11 | 6.27 | 6.27 | -0.14 (-2.18%) | 2,973,600 |
| 30 Dec 2021 | CNY | 6.1 | 6.46 | 6.1 | 6.41 | 6.41 | -0.01 (-0.16%) | 5,011,602 |
| 29 Dec 2021 | CNY | 6.92 | 6.94 | 6.42 | 6.42 | 6.42 | -0.34 (-5.03%) | 4,760,139 |
| 28 Dec 2021 | CNY | 7 | 7.1 | 6.52 | 6.76 | 6.76 | -0.01 (-0.15%) | 5,060,400 |
| 27 Dec 2021 | CNY | 6.47 | 6.77 | 6.47 | 6.77 | 6.77 | +0.32 (+4.96%) | 2,962,775 |
| 24 Dec 2021 | CNY | 6.61 | 6.65 | 6.42 | 6.45 | 6.45 | -0.21 (-3.15%) | 2,608,100 |
| 23 Dec 2021 | CNY | 6.67 | 6.68 | 6.55 | 6.66 | 6.66 | -0.08 (-1.19%) | 2,839,300 |
| 22 Dec 2021 | CNY | 6.79 | 6.88 | 6.55 | 6.74 | 6.74 | +0.07 (+1.05%) | 2,950,890 |
| 21 Dec 2021 | CNY | 6.86 | 6.94 | 6.63 | 6.67 | 6.67 | -0.15 (-2.20%) | 2,548,300 |
| 20 Dec 2021 | CNY | 6.86 | 7.02 | 6.8 | 6.82 | 6.82 | -0.18 (-2.57%) | 3,234,600 |
| 17 Dec 2021 | CNY | 6.99 | 7.1 | 6.81 | 7 | 7 | +0.21 (+3.09%) | 3,914,500 |
| 16 Dec 2021 | CNY | 6.81 | 7 | 6.78 | 6.79 | 6.79 | -0.14 (-2.02%) | 4,064,100 |
| 15 Dec 2021 | CNY | 7.06 | 7.35 | 6.9 | 6.93 | 6.93 | -0.19 (-2.67%) | 6,932,700 |
| 14 Dec 2021 | CNY | 6.6 | 7.12 | 6.5 | 7.12 | 7.12 | +0.34 (+5.01%) | 8,288,602 |
| 13 Dec 2021 | CNY | 7 | 7.21 | 6.63 | 6.78 | 6.78 | -0.09 (-1.31%) | 11,162,359 |
| 10 Dec 2021 | CNY | 6.86 | 6.87 | 6.54 | 6.87 | 6.87 | +0.33 (+5.05%) | 3,989,326 |
| 9 Dec 2021 | CNY | 6.12 | 6.75 | 6.12 | 6.54 | 6.54 | +0.1 (+1.55%) | 11,531,039 |
| 8 Dec 2021 | CNY | 6.44 | 6.64 | 6.44 | 6.44 | 6.44 | -0.34 (-5.01%) | 3,687,700 |
| 7 Dec 2021 | CNY | 7.24 | 7.49 | 6.78 | 6.78 | 6.78 | -0.36 (-5.04%) | 11,982,400 |
| 6 Dec 2021 | CNY | 7.12 | 7.14 | 7.01 | 7.14 | 7.14 | +0.34 (+5%) | 5,604,337 |
| 3 Dec 2021 | CNY | 6.77 | 6.8 | 6.6 | 6.8 | 6.8 | +0.32 (+4.94%) | 5,494,725 |
| 2 Dec 2021 | CNY | 6.25 | 6.48 | 6.08 | 6.48 | 6.48 | +0.31 (+5.02%) | 4,103,525 |
| 1 Dec 2021 | CNY | 6.17 | 6.17 | 5.71 | 6.17 | 6.17 | +0.29 (+4.93%) | 15,347,217 |
| 30 Nov 2021 | CNY | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | +0.28 (+5.00%) | 332,702 |
| 29 Nov 2021 | CNY | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.27 (+5.07%) | 499,200 |
| 26 Nov 2021 | CNY | 5.09 | 5.33 | 4.91 | 5.33 | 5.33 | +0.25 (+4.92%) | 5,905,594 |
| 25 Nov 2021 | CNY | 5.24 | 5.26 | 4.82 | 5.08 | 5.08 | +0.06 (+1.20%) | 8,086,892 |
| 24 Nov 2021 | CNY | 4.88 | 5.02 | 4.88 | 5.02 | 5.02 | +0.24 (+5.02%) | 1,896,600 |
