| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | CNY | 7.8 | 7.85 | 7.62 | 7.63 | 7.63 | -0.07 (-0.91%) | 17,579,987 |
| 22 Dec 2021 | CNY | 7.83 | 7.89 | 7.53 | 7.7 | 7.7 | -0.2 (-2.53%) | 18,913,322 |
| 21 Dec 2021 | CNY | 7.82 | 8.2 | 7.74 | 7.9 | 7.9 | -0.09 (-1.13%) | 22,624,009 |
| 20 Dec 2021 | CNY | 7.88 | 8.35 | 7.61 | 7.99 | 7.99 | +0.26 (+3.36%) | 25,706,610 |
| 17 Dec 2021 | CNY | 7.6 | 7.88 | 7.53 | 7.73 | 7.73 | +0.11 (+1.44%) | 15,444,587 |
| 16 Dec 2021 | CNY | 7.67 | 7.86 | 7.51 | 7.62 | 7.62 | +0.02 (+0.26%) | 15,118,876 |
| 15 Dec 2021 | CNY | 7.36 | 7.76 | 7.34 | 7.6 | 7.6 | +0.16 (+2.15%) | 16,284,136 |
| 14 Dec 2021 | CNY | 7.31 | 7.46 | 7.22 | 7.44 | 7.44 | +0.09 (+1.22%) | 11,183,528 |
| 13 Dec 2021 | CNY | 7.15 | 7.47 | 7.03 | 7.35 | 7.35 | +0.23 (+3.23%) | 12,035,791 |
| 10 Dec 2021 | CNY | 7.21 | 7.26 | 7.12 | 7.12 | 7.12 | -0.15 (-2.06%) | 7,042,000 |
| 9 Dec 2021 | CNY | 7.25 | 7.3 | 7.1 | 7.27 | 7.27 | -0.09 (-1.22%) | 12,058,300 |
| 8 Dec 2021 | CNY | 6.98 | 7.82 | 6.98 | 7.36 | 7.36 | +0.32 (+4.55%) | 17,681,500 |
| 7 Dec 2021 | CNY | 7.22 | 7.39 | 6.88 | 7.04 | 7.04 | -0.18 (-2.49%) | 12,825,900 |
| 6 Dec 2021 | CNY | 7.2 | 7.6 | 7.19 | 7.22 | 7.22 | -0.05 (-0.69%) | 14,848,500 |
| 3 Dec 2021 | CNY | 7.08 | 7.54 | 7.02 | 7.27 | 7.27 | +0.18 (+2.54%) | 11,935,900 |
| 2 Dec 2021 | CNY | 7.2 | 7.28 | 7.08 | 7.09 | 7.09 | -0.17 (-2.34%) | 8,140,100 |
| 1 Dec 2021 | CNY | 7.12 | 7.29 | 7.08 | 7.26 | 7.26 | +0.14 (+1.97%) | 9,866,600 |
| 30 Nov 2021 | CNY | 7.09 | 7.19 | 7.04 | 7.12 | 7.12 | -0.04 (-0.56%) | 10,357,000 |
| 29 Nov 2021 | CNY | 7.09 | 7.16 | 6.96 | 7.16 | 7.16 | -0.08 (-1.10%) | 11,702,101 |
| 26 Nov 2021 | CNY | 6.86 | 7.25 | 6.86 | 7.24 | 7.24 | +0.31 (+4.47%) | 20,333,101 |
| 25 Nov 2021 | CNY | 6.67 | 6.96 | 6.66 | 6.93 | 6.93 | +0.27 (+4.05%) | 14,175,336 |
| 24 Nov 2021 | CNY | 6.69 | 6.73 | 6.57 | 6.66 | 6.66 | -0.02 (-0.30%) | 5,782,203 |
| 23 Nov 2021 | CNY | 6.7 | 6.74 | 6.63 | 6.68 | 6.68 | +0.01 (+0.15%) | 5,287,792 |
| 22 Nov 2021 | CNY | 6.72 | 6.76 | 6.63 | 6.67 | 6.67 | -0.05 (-0.74%) | 5,292,620 |
| 19 Nov 2021 | CNY | 6.73 | 6.76 | 6.61 | 6.72 | 6.72 | +0.02 (+0.30%) | 6,637,400 |
| 18 Nov 2021 | CNY | 6.83 | 6.86 | 6.68 | 6.7 | 6.7 | -0.08 (-1.18%) | 8,179,600 |
| 17 Nov 2021 | CNY | 6.65 | 6.93 | 6.63 | 6.78 | 6.78 | +0.26 (+3.99%) | 12,579,170 |
| 16 Nov 2021 | CNY | 6.7 | 6.7 | 6.5 | 6.52 | 6.52 | -0.18 (-2.69%) | 7,128,970 |
| 15 Nov 2021 | CNY | 6.6 | 6.7 | 6.53 | 6.7 | 6.7 | +0.1 (+1.52%) | 7,061,070 |
| 12 Nov 2021 | CNY | 6.55 | 6.64 | 6.49 | 6.6 | 6.6 | +0.01 (+0.15%) | 6,804,571 |
