| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 7.25 | 7.3 | 7.19 | 7.22 | 7.22 | -0.03 (-0.41%) | 55,771,036 |
| 7 Jan 2022 | CNY | 7.23 | 7.34 | 7.22 | 7.25 | 7.25 | +0.04 (+0.55%) | 74,003,828 |
| 6 Jan 2022 | CNY | 7.3 | 7.32 | 7.18 | 7.21 | 7.21 | -0.12 (-1.64%) | 75,080,787 |
| 5 Jan 2022 | CNY | 7.35 | 7.4 | 7.28 | 7.33 | 7.33 | +0.01 (+0.14%) | 87,778,775 |
| 4 Jan 2022 | CNY | 7.33 | 7.35 | 7.25 | 7.32 | 7.32 | 0.0 (0.0%) | 77,469,027 |
| 31 Dec 2021 | CNY | 7.18 | 7.55 | 7.16 | 7.32 | 7.32 | +0.17 (+2.38%) | 155,066,899 |
| 30 Dec 2021 | CNY | 7.09 | 7.21 | 7.08 | 7.15 | 7.15 | +0.06 (+0.85%) | 59,531,046 |
| 29 Dec 2021 | CNY | 7.19 | 7.2 | 7.08 | 7.09 | 7.09 | -0.11 (-1.53%) | 58,892,989 |
| 28 Dec 2021 | CNY | 7.24 | 7.26 | 7.11 | 7.2 | 7.2 | -0.03 (-0.41%) | 59,671,662 |
| 27 Dec 2021 | CNY | 7.23 | 7.28 | 7.2 | 7.23 | 7.23 | +0.01 (+0.14%) | 44,163,218 |
| 24 Dec 2021 | CNY | 7.28 | 7.3 | 7.19 | 7.22 | 7.22 | -0.06 (-0.82%) | 50,792,262 |
| 23 Dec 2021 | CNY | 7.25 | 7.3 | 7.21 | 7.28 | 7.28 | -0.03 (-0.41%) | 66,518,804 |
| 22 Dec 2021 | CNY | 7.34 | 7.38 | 7.28 | 7.31 | 7.31 | -0.06 (-0.81%) | 55,442,057 |
| 21 Dec 2021 | CNY | 7.21 | 7.39 | 7.15 | 7.37 | 7.37 | +0.16 (+2.22%) | 99,931,285 |
| 20 Dec 2021 | CNY | 7.31 | 7.41 | 7.21 | 7.21 | 7.21 | -0.16 (-2.17%) | 104,279,311 |
| 17 Dec 2021 | CNY | 7.27 | 7.56 | 7.24 | 7.37 | 7.37 | +0.09 (+1.24%) | 172,375,750 |
| 16 Dec 2021 | CNY | 7.27 | 7.31 | 7.21 | 7.28 | 7.28 | +0.03 (+0.41%) | 69,050,015 |
| 15 Dec 2021 | CNY | 7.19 | 7.33 | 7.18 | 7.25 | 7.25 | +0.04 (+0.55%) | 88,982,325 |
| 14 Dec 2021 | CNY | 7.13 | 7.27 | 7.11 | 7.21 | 7.21 | +0.02 (+0.28%) | 77,041,816 |
| 13 Dec 2021 | CNY | 7.3 | 7.38 | 7.18 | 7.19 | 7.19 | +0.01 (+0.14%) | 131,080,025 |
| 10 Dec 2021 | CNY | 7.21 | 7.26 | 7.14 | 7.18 | 7.18 | -0.15 (-2.05%) | 134,524,886 |
| 9 Dec 2021 | CNY | 7.13 | 7.43 | 7.11 | 7.33 | 7.33 | +0.2 (+2.81%) | 213,385,338 |
| 8 Dec 2021 | CNY | 7.07 | 7.14 | 6.96 | 7.13 | 7.13 | +0.08 (+1.13%) | 86,981,992 |
| 7 Dec 2021 | CNY | 7.15 | 7.23 | 7 | 7.05 | 7.05 | -0.04 (-0.56%) | 71,921,965 |
| 6 Dec 2021 | CNY | 7.18 | 7.3 | 7.07 | 7.09 | 7.09 | -0.04 (-0.56%) | 114,542,626 |
| 3 Dec 2021 | CNY | 7.08 | 7.16 | 7.06 | 7.13 | 7.13 | +0.09 (+1.28%) | 54,256,136 |
| 2 Dec 2021 | CNY | 7.03 | 7.13 | 7.02 | 7.04 | 7.04 | -0.01 (-0.14%) | 49,598,131 |
| 1 Dec 2021 | CNY | 6.95 | 7.08 | 6.94 | 7.05 | 7.05 | +0.09 (+1.29%) | 54,072,504 |
| 30 Nov 2021 | CNY | 6.98 | 7.04 | 6.93 | 6.96 | 6.96 | -0.01 (-0.14%) | 38,928,460 |
| 29 Nov 2021 | CNY | 7 | 7.03 | 6.93 | 6.97 | 6.97 | -0.11 (-1.55%) | 53,494,311 |
