| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 6.82 | 7.04 | 6.81 | 6.94 | 6.94 | +0.09 (+1.31%) | 102,355,288 |
| 4 Jan 2022 | CNY | 6.69 | 6.93 | 6.68 | 6.85 | 6.85 | +0.16 (+2.39%) | 87,233,341 |
| 31 Dec 2021 | CNY | 6.72 | 6.8 | 6.62 | 6.69 | 6.69 | +0.02 (+0.30%) | 53,439,004 |
| 30 Dec 2021 | CNY | 6.53 | 6.71 | 6.5 | 6.67 | 6.67 | +0.16 (+2.46%) | 56,378,151 |
| 29 Dec 2021 | CNY | 6.58 | 6.61 | 6.48 | 6.51 | 6.51 | -0.09 (-1.36%) | 40,756,452 |
| 28 Dec 2021 | CNY | 6.52 | 6.68 | 6.5 | 6.6 | 6.6 | +0.08 (+1.23%) | 49,659,519 |
| 27 Dec 2021 | CNY | 6.58 | 6.65 | 6.46 | 6.52 | 6.52 | -0.04 (-0.61%) | 50,638,993 |
| 24 Dec 2021 | CNY | 6.71 | 6.79 | 6.56 | 6.56 | 6.56 | -0.13 (-1.94%) | 58,779,983 |
| 23 Dec 2021 | CNY | 6.9 | 6.9 | 6.67 | 6.69 | 6.69 | -0.13 (-1.91%) | 81,252,709 |
| 22 Dec 2021 | CNY | 6.75 | 7 | 6.73 | 6.82 | 6.82 | +0.17 (+2.56%) | 114,421,879 |
| 21 Dec 2021 | CNY | 6.43 | 6.77 | 6.43 | 6.65 | 6.65 | +0.17 (+2.62%) | 79,172,289 |
| 20 Dec 2021 | CNY | 6.68 | 6.79 | 6.48 | 6.48 | 6.48 | -0.18 (-2.70%) | 84,450,969 |
| 17 Dec 2021 | CNY | 6.8 | 6.84 | 6.66 | 6.66 | 6.66 | -0.18 (-2.63%) | 90,061,021 |
| 16 Dec 2021 | CNY | 6.68 | 7.02 | 6.61 | 6.84 | 6.84 | +0.16 (+2.40%) | 130,622,104 |
| 15 Dec 2021 | CNY | 6.63 | 6.81 | 6.6 | 6.68 | 6.68 | +0.01 (+0.15%) | 93,596,912 |
| 14 Dec 2021 | CNY | 6.67 | 6.76 | 6.57 | 6.67 | 6.67 | -0.06 (-0.89%) | 105,269,820 |
| 13 Dec 2021 | CNY | 6.53 | 6.84 | 6.42 | 6.73 | 6.73 | +0.22 (+3.38%) | 144,426,776 |
| 10 Dec 2021 | CNY | 6.4 | 6.63 | 6.34 | 6.51 | 6.51 | +0.06 (+0.93%) | 123,396,750 |
| 9 Dec 2021 | CNY | 6.44 | 6.6 | 6.4 | 6.45 | 6.45 | +0.04 (+0.62%) | 122,756,884 |
| 8 Dec 2021 | CNY | 6.43 | 6.52 | 6.3 | 6.41 | 6.41 | -0.04 (-0.62%) | 108,218,828 |
| 7 Dec 2021 | CNY | 6.45 | 6.56 | 6.29 | 6.45 | 6.45 | +0.07 (+1.10%) | 158,020,332 |
| 6 Dec 2021 | CNY | 6.63 | 6.65 | 6.38 | 6.38 | 6.38 | -0.33 (-4.92%) | 124,208,115 |
| 3 Dec 2021 | CNY | 6.86 | 6.93 | 6.67 | 6.71 | 6.71 | -0.13 (-1.90%) | 144,956,367 |
| 2 Dec 2021 | CNY | 7.4 | 7.48 | 6.81 | 6.84 | 6.84 | -0.52 (-7.07%) | 314,418,814 |
| 1 Dec 2021 | CNY | 6.18 | 7.36 | 6.16 | 7.36 | 7.36 | +1.23 (+20.07%) | 239,236,990 |
| 30 Nov 2021 | CNY | 6.11 | 6.24 | 6.09 | 6.13 | 6.13 | +0.07 (+1.16%) | 47,399,551 |
| 29 Nov 2021 | CNY | 6.05 | 6.14 | 6.02 | 6.06 | 6.06 | -0.04 (-0.66%) | 32,647,942 |
| 26 Nov 2021 | CNY | 6.18 | 6.19 | 6.02 | 6.1 | 6.1 | -0.06 (-0.97%) | 37,834,153 |
| 25 Nov 2021 | CNY | 6.26 | 6.29 | 6.12 | 6.16 | 6.16 | -0.14 (-2.22%) | 43,917,062 |
| 24 Nov 2021 | CNY | 6.22 | 6.38 | 6.17 | 6.3 | 6.3 | +0.11 (+1.78%) | 59,763,204 |
