| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 8.5 | 8.5 | 7.9857 | 8.1929 | 8.1929 | -0.164 (-1.96%) | 7,038,764 |
| 6 Jan 2022 | CNY | 8.3571 | 8.4071 | 8.1786 | 8.3571 | 8.3571 | +0.071 (+0.86%) | 6,500,127 |
| 5 Jan 2022 | CNY | 8.5 | 8.5214 | 8.1643 | 8.2857 | 8.2857 | -0.214 (-2.52%) | 9,464,449 |
| 4 Jan 2022 | CNY | 8.5786 | 8.7 | 8.3214 | 8.5 | 8.5 | -0.114 (-1.33%) | 12,390,616 |
| 31 Dec 2021 | CNY | 8.5357 | 8.8643 | 8.4143 | 8.6143 | 8.6143 | +0.229 (+2.73%) | 13,671,705 |
| 30 Dec 2021 | CNY | 8.4929 | 8.5714 | 8.2429 | 8.3857 | 8.3857 | -0.107 (-1.26%) | 13,081,870 |
| 29 Dec 2021 | CNY | 8.3214 | 8.5357 | 8.1714 | 8.4929 | 8.4929 | +0.1 (+1.19%) | 13,244,126 |
| 28 Dec 2021 | CNY | 7.9929 | 8.4643 | 7.9143 | 8.3929 | 8.3929 | +0.493 (+6.24%) | 21,167,571 |
| 27 Dec 2021 | CNY | 8.1571 | 8.3214 | 7.7786 | 7.9 | 7.9 | -0.286 (-3.49%) | 16,854,163 |
| 24 Dec 2021 | CNY | 8.0857 | 8.3286 | 7.9714 | 8.1857 | 8.1857 | +0.157 (+1.96%) | 11,313,523 |
| 23 Dec 2021 | CNY | 7.8571 | 8.4143 | 7.8071 | 8.0286 | 8.0286 | +0.35 (+4.56%) | 18,776,647 |
| 22 Dec 2021 | CNY | 7.4143 | 7.7 | 7.3929 | 7.6786 | 7.6786 | +0.264 (+3.56%) | 8,387,253 |
| 21 Dec 2021 | CNY | 7.4143 | 7.4429 | 7.2357 | 7.4143 | 7.4143 | +0.007 (+0.10%) | 5,700,739 |
| 20 Dec 2021 | CNY | 7 | 7.5 | 6.9714 | 7.4071 | 7.4071 | +0.393 (+5.60%) | 11,501,805 |
| 17 Dec 2021 | CNY | 6.9214 | 7.0571 | 6.8214 | 7.0143 | 7.0143 | +0.093 (+1.34%) | 3,105,403 |
| 16 Dec 2021 | CNY | 6.8643 | 6.9571 | 6.8214 | 6.9214 | 6.9214 | +0.05 (+0.73%) | 1,666,077 |
| 15 Dec 2021 | CNY | 6.9143 | 6.9286 | 6.7714 | 6.8714 | 6.8714 | -0.007 (-0.10%) | 1,718,557 |
| 14 Dec 2021 | CNY | 6.8071 | 6.9 | 6.7857 | 6.8786 | 6.8786 | +0.05 (+0.73%) | 1,431,934 |
| 13 Dec 2021 | CNY | 6.8286 | 6.9429 | 6.8214 | 6.8286 | 6.8286 | -0.05 (-0.73%) | 1,826,855 |
| 10 Dec 2021 | CNY | 6.7571 | 6.9143 | 6.7143 | 6.8786 | 6.8786 | +0.121 (+1.80%) | 2,654,849 |
| 9 Dec 2021 | CNY | 6.7071 | 6.8071 | 6.6857 | 6.7571 | 6.7571 | +0.05 (+0.75%) | 1,701,603 |
| 8 Dec 2021 | CNY | 6.6857 | 6.75 | 6.6071 | 6.7071 | 6.7071 | +0.021 (+0.32%) | 1,759,370 |
| 7 Dec 2021 | CNY | 6.75 | 6.8357 | 6.6 | 6.6857 | 6.6857 | -0.064 (-0.95%) | 2,528,321 |
| 6 Dec 2021 | CNY | 6.9143 | 6.9643 | 6.75 | 6.75 | 6.75 | -0.171 (-2.48%) | 1,870,554 |
| 3 Dec 2021 | CNY | 6.9571 | 7.0214 | 6.9143 | 6.9214 | 6.9214 | -0.036 (-0.51%) | 1,450,764 |
| 2 Dec 2021 | CNY | 7.0714 | 7.0714 | 6.95 | 6.9571 | 6.9571 | -0.079 (-1.12%) | 1,114,141 |
| 1 Dec 2021 | CNY | 6.9786 | 7.0429 | 6.9357 | 7.0357 | 7.0357 | +0.029 (+0.41%) | 1,517,097 |
| 30 Nov 2021 | CNY | 6.8929 | 7.0286 | 6.8429 | 7.0071 | 7.0071 | +0.121 (+1.76%) | 2,794,100 |
| 29 Nov 2021 | CNY | 7.0429 | 7.0929 | 6.8786 | 6.8857 | 6.8857 | -0.136 (-1.93%) | 1,829,675 |
| 26 Nov 2021 | CNY | 7.0286 | 7.0929 | 6.9714 | 7.0214 | 7.0214 | -0.043 (-0.61%) | 2,016,438 |
