| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 6.69 | 6.81 | 6.68 | 6.71 | 6.71 | +0.01 (+0.15%) | 3,588,050 |
| 29 Dec 2021 | CNY | 6.75 | 6.79 | 6.63 | 6.7 | 6.7 | -0.05 (-0.74%) | 4,872,989 |
| 28 Dec 2021 | CNY | 6.49 | 6.83 | 6.46 | 6.75 | 6.75 | +0.22 (+3.37%) | 7,494,689 |
| 27 Dec 2021 | CNY | 6.36 | 6.53 | 6.3 | 6.53 | 6.53 | +0.14 (+2.19%) | 3,076,529 |
| 24 Dec 2021 | CNY | 6.48 | 6.6 | 6.35 | 6.39 | 6.39 | -0.1 (-1.54%) | 3,200,444 |
| 23 Dec 2021 | CNY | 6.54 | 6.58 | 6.48 | 6.49 | 6.49 | -0.13 (-1.96%) | 3,051,589 |
| 22 Dec 2021 | CNY | 6.69 | 6.7 | 6.57 | 6.62 | 6.62 | -0.07 (-1.05%) | 3,137,500 |
| 21 Dec 2021 | CNY | 6.5 | 6.7 | 6.46 | 6.69 | 6.69 | +0.19 (+2.92%) | 4,533,300 |
| 20 Dec 2021 | CNY | 6.44 | 6.64 | 6.4 | 6.5 | 6.5 | +0.03 (+0.46%) | 3,400,903 |
| 17 Dec 2021 | CNY | 6.56 | 6.56 | 6.43 | 6.47 | 6.47 | -0.06 (-0.92%) | 2,830,000 |
| 16 Dec 2021 | CNY | 6.38 | 6.55 | 6.36 | 6.53 | 6.53 | +0.16 (+2.51%) | 3,137,650 |
| 15 Dec 2021 | CNY | 6.38 | 6.42 | 6.33 | 6.37 | 6.37 | +0.01 (+0.16%) | 1,956,804 |
| 14 Dec 2021 | CNY | 6.28 | 6.37 | 6.25 | 6.36 | 6.36 | +0.06 (+0.95%) | 2,238,277 |
| 13 Dec 2021 | CNY | 6.32 | 6.37 | 6.28 | 6.3 | 6.3 | -0.07 (-1.10%) | 2,000,495 |
| 10 Dec 2021 | CNY | 6.3 | 6.38 | 6.27 | 6.37 | 6.37 | +0.06 (+0.95%) | 1,678,212 |
| 9 Dec 2021 | CNY | 6.32 | 6.36 | 6.28 | 6.31 | 6.31 | 0.0 (0.0%) | 2,070,168 |
| 8 Dec 2021 | CNY | 6.25 | 6.4 | 6.24 | 6.31 | 6.31 | +0.07 (+1.12%) | 2,405,320 |
| 7 Dec 2021 | CNY | 6.38 | 6.43 | 6.2 | 6.24 | 6.24 | -0.14 (-2.19%) | 3,145,900 |
| 6 Dec 2021 | CNY | 6.58 | 6.58 | 6.36 | 6.38 | 6.38 | -0.2 (-3.04%) | 3,080,854 |
| 3 Dec 2021 | CNY | 6.69 | 6.7 | 6.55 | 6.58 | 6.58 | -0.07 (-1.05%) | 3,056,002 |
| 2 Dec 2021 | CNY | 6.73 | 6.73 | 6.61 | 6.65 | 6.65 | -0.06 (-0.89%) | 3,066,900 |
| 1 Dec 2021 | CNY | 6.49 | 6.74 | 6.47 | 6.71 | 6.71 | +0.19 (+2.91%) | 4,772,600 |
| 30 Nov 2021 | CNY | 6.37 | 6.62 | 6.35 | 6.52 | 6.52 | +0.17 (+2.68%) | 4,143,098 |
| 29 Nov 2021 | CNY | 6.36 | 6.41 | 6.31 | 6.35 | 6.35 | -0.04 (-0.63%) | 2,378,900 |
| 26 Nov 2021 | CNY | 6.46 | 6.46 | 6.37 | 6.39 | 6.39 | -0.07 (-1.08%) | 2,261,500 |
| 25 Nov 2021 | CNY | 6.43 | 6.47 | 6.38 | 6.46 | 6.46 | +0.05 (+0.78%) | 2,004,344 |
| 24 Nov 2021 | CNY | 6.42 | 6.45 | 6.36 | 6.41 | 6.41 | +0.01 (+0.16%) | 2,072,200 |
| 23 Nov 2021 | CNY | 6.43 | 6.43 | 6.35 | 6.4 | 6.4 | +0.02 (+0.31%) | 1,871,450 |
| 22 Nov 2021 | CNY | 6.45 | 6.45 | 6.33 | 6.38 | 6.38 | -0.03 (-0.47%) | 2,375,913 |
| 19 Nov 2021 | CNY | 6.3 | 6.44 | 6.27 | 6.41 | 6.41 | +0.08 (+1.26%) | 2,367,600 |
