| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 8.19 | 8.42 | 8.17 | 8.36 | 8.36 | +0.1 (+1.21%) | 8,823,087 |
| 29 Dec 2021 | CNY | 8.35 | 8.51 | 8.25 | 8.26 | 8.26 | 0.0 (0.0%) | 9,535,290 |
| 28 Dec 2021 | CNY | 8.45 | 8.52 | 8.22 | 8.26 | 8.26 | -0.23 (-2.71%) | 14,400,834 |
| 27 Dec 2021 | CNY | 8.6 | 8.79 | 8.33 | 8.49 | 8.49 | -0.44 (-4.93%) | 24,204,944 |
| 24 Dec 2021 | CNY | 9.96 | 9.98 | 8.88 | 8.93 | 8.93 | -0.94 (-9.52%) | 43,659,992 |
| 23 Dec 2021 | CNY | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | +0.9 (+10.03%) | 2,954,526 |
| 22 Dec 2021 | CNY | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | +0.82 (+10.06%) | 3,608,153 |
| 21 Dec 2021 | CNY | 7.89 | 8.16 | 7.86 | 8.15 | 8.15 | +0.17 (+2.13%) | 6,865,636 |
| 20 Dec 2021 | CNY | 8.18 | 8.43 | 7.94 | 7.98 | 7.98 | -0.11 (-1.36%) | 8,476,656 |
| 17 Dec 2021 | CNY | 8 | 8.23 | 7.93 | 8.09 | 8.09 | +0.12 (+1.51%) | 8,598,611 |
| 16 Dec 2021 | CNY | 7.89 | 8.01 | 7.83 | 7.97 | 7.97 | +0.12 (+1.53%) | 6,268,486 |
| 15 Dec 2021 | CNY | 7.85 | 7.98 | 7.81 | 7.85 | 7.85 | -0.01 (-0.13%) | 4,756,798 |
| 14 Dec 2021 | CNY | 7.69 | 8.03 | 7.67 | 7.86 | 7.86 | +0.16 (+2.08%) | 6,666,156 |
| 13 Dec 2021 | CNY | 7.84 | 7.88 | 7.66 | 7.7 | 7.7 | -0.1 (-1.28%) | 5,267,984 |
| 10 Dec 2021 | CNY | 7.72 | 7.94 | 7.68 | 7.8 | 7.8 | +0.07 (+0.91%) | 5,977,200 |
| 9 Dec 2021 | CNY | 7.88 | 7.92 | 7.7 | 7.73 | 7.73 | -0.24 (-3.01%) | 7,609,533 |
| 8 Dec 2021 | CNY | 7.56 | 8.18 | 7.52 | 7.97 | 7.97 | +0.44 (+5.84%) | 12,477,602 |
| 7 Dec 2021 | CNY | 7.65 | 7.65 | 7.39 | 7.53 | 7.53 | -0.06 (-0.79%) | 3,661,620 |
| 6 Dec 2021 | CNY | 7.77 | 7.82 | 7.58 | 7.59 | 7.59 | -0.21 (-2.69%) | 3,740,028 |
| 3 Dec 2021 | CNY | 7.83 | 7.94 | 7.77 | 7.8 | 7.8 | -0.04 (-0.51%) | 2,646,400 |
| 2 Dec 2021 | CNY | 7.98 | 8.05 | 7.81 | 7.84 | 7.84 | -0.14 (-1.75%) | 4,114,955 |
| 1 Dec 2021 | CNY | 7.66 | 8.06 | 7.66 | 7.98 | 7.98 | +0.26 (+3.37%) | 5,871,943 |
| 30 Nov 2021 | CNY | 7.56 | 7.85 | 7.56 | 7.72 | 7.72 | +0.17 (+2.25%) | 4,504,520 |
| 29 Nov 2021 | CNY | 7.49 | 7.58 | 7.46 | 7.55 | 7.55 | -0.04 (-0.53%) | 2,037,456 |
| 26 Nov 2021 | CNY | 7.67 | 7.69 | 7.54 | 7.59 | 7.59 | -0.09 (-1.17%) | 2,463,128 |
| 25 Nov 2021 | CNY | 7.65 | 7.71 | 7.57 | 7.68 | 7.68 | +0.07 (+0.92%) | 2,818,655 |
| 24 Nov 2021 | CNY | 7.6 | 7.67 | 7.55 | 7.61 | 7.61 | 0.0 (0.0%) | 2,817,627 |
| 23 Nov 2021 | CNY | 7.61 | 7.63 | 7.51 | 7.61 | 7.61 | +0.01 (+0.13%) | 2,251,336 |
| 22 Nov 2021 | CNY | 7.61 | 7.67 | 7.56 | 7.6 | 7.6 | -0.01 (-0.13%) | 2,478,971 |
| 19 Nov 2021 | CNY | 7.45 | 7.67 | 7.4 | 7.61 | 7.61 | +0.15 (+2.01%) | 3,563,113 |
