| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 7.14 | 7.21 | 6.85 | 6.87 | 6.87 | -0.31 (-4.32%) | 11,266,009 |
| 6 Jan 2022 | CNY | 7.11 | 7.18 | 6.96 | 7.18 | 7.18 | +0.03 (+0.42%) | 12,969,880 |
| 5 Jan 2022 | CNY | 6.96 | 7.34 | 6.93 | 7.15 | 7.15 | +0.14 (+2.00%) | 23,821,109 |
| 4 Jan 2022 | CNY | 6.85 | 7.02 | 6.73 | 7.01 | 7.01 | +0.19 (+2.79%) | 11,967,509 |
| 31 Dec 2021 | CNY | 6.82 | 6.95 | 6.8 | 6.82 | 6.82 | +0.01 (+0.15%) | 5,352,240 |
| 30 Dec 2021 | CNY | 6.84 | 6.87 | 6.75 | 6.81 | 6.81 | -0.04 (-0.58%) | 6,769,454 |
| 29 Dec 2021 | CNY | 6.71 | 6.87 | 6.53 | 6.85 | 6.85 | +0.18 (+2.70%) | 12,370,500 |
| 28 Dec 2021 | CNY | 6.8 | 6.8 | 6.64 | 6.67 | 6.67 | -0.09 (-1.33%) | 6,581,088 |
| 27 Dec 2021 | CNY | 6.73 | 6.88 | 6.62 | 6.76 | 6.76 | +0.16 (+2.42%) | 7,691,700 |
| 24 Dec 2021 | CNY | 6.91 | 6.92 | 6.59 | 6.6 | 6.6 | -0.26 (-3.79%) | 12,822,800 |
| 23 Dec 2021 | CNY | 6.92 | 6.96 | 6.81 | 6.86 | 6.86 | -0.17 (-2.42%) | 11,489,482 |
| 22 Dec 2021 | CNY | 7.1 | 7.16 | 7 | 7.03 | 7.03 | -0.08 (-1.13%) | 10,126,000 |
| 21 Dec 2021 | CNY | 7.07 | 7.27 | 6.95 | 7.11 | 7.11 | +0.1 (+1.43%) | 12,712,382 |
| 20 Dec 2021 | CNY | 7.33 | 7.37 | 6.98 | 7.01 | 7.01 | -0.38 (-5.14%) | 20,338,800 |
| 17 Dec 2021 | CNY | 7.48 | 7.65 | 7.35 | 7.39 | 7.39 | -0.11 (-1.47%) | 19,784,610 |
| 16 Dec 2021 | CNY | 7.4 | 7.7 | 7.36 | 7.5 | 7.5 | +0.16 (+2.18%) | 21,820,855 |
| 15 Dec 2021 | CNY | 7.25 | 7.45 | 7.21 | 7.34 | 7.34 | +0.04 (+0.55%) | 14,569,901 |
| 14 Dec 2021 | CNY | 7.09 | 7.38 | 7.01 | 7.3 | 7.3 | +0.24 (+3.40%) | 17,478,000 |
| 13 Dec 2021 | CNY | 7.15 | 7.16 | 7.01 | 7.06 | 7.06 | -0.01 (-0.14%) | 11,775,200 |
| 10 Dec 2021 | CNY | 7.27 | 7.38 | 7.05 | 7.07 | 7.07 | -0.22 (-3.02%) | 15,568,603 |
| 9 Dec 2021 | CNY | 7.46 | 7.51 | 7.2 | 7.29 | 7.29 | -0.17 (-2.28%) | 19,812,000 |
| 8 Dec 2021 | CNY | 6.85 | 7.57 | 6.84 | 7.46 | 7.46 | +0.59 (+8.59%) | 31,446,000 |
| 7 Dec 2021 | CNY | 7.31 | 7.42 | 6.81 | 6.87 | 6.87 | -0.52 (-7.04%) | 27,261,800 |
| 6 Dec 2021 | CNY | 7.62 | 7.84 | 7.39 | 7.39 | 7.39 | -0.25 (-3.27%) | 21,993,800 |
| 3 Dec 2021 | CNY | 7.51 | 7.73 | 7.39 | 7.64 | 7.64 | +0.06 (+0.79%) | 20,966,700 |
| 2 Dec 2021 | CNY | 7.63 | 7.78 | 7.4 | 7.58 | 7.58 | -0.06 (-0.79%) | 23,889,601 |
| 1 Dec 2021 | CNY | 7.27 | 7.72 | 7.25 | 7.64 | 7.64 | +0.28 (+3.80%) | 28,095,900 |
| 30 Nov 2021 | CNY | 7.22 | 7.49 | 7.22 | 7.36 | 7.36 | +0.19 (+2.65%) | 18,796,902 |
| 29 Nov 2021 | CNY | 7.1 | 7.32 | 7.01 | 7.17 | 7.17 | -0.07 (-0.97%) | 12,194,137 |
| 26 Nov 2021 | CNY | 7.14 | 7.34 | 7.1 | 7.24 | 7.24 | +0.08 (+1.12%) | 14,811,682 |
