| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 8.45 | 8.98 | 8.06 | 8.14 | 8.14 | +0.1 (+1.24%) | 86,892,104 |
| 7 Jan 2022 | CNY | 7.76 | 8.38 | 7.61 | 8.04 | 8.04 | +0.18 (+2.29%) | 82,476,386 |
| 6 Jan 2022 | CNY | 7.56 | 7.97 | 6.93 | 7.86 | 7.86 | -0.09 (-1.13%) | 66,687,175 |
| 5 Jan 2022 | CNY | 7.91 | 8.54 | 7.85 | 7.95 | 7.95 | +0.2 (+2.58%) | 93,633,922 |
| 4 Jan 2022 | CNY | 7.9 | 8.09 | 7.72 | 7.75 | 7.75 | -0.21 (-2.64%) | 74,461,781 |
| 31 Dec 2021 | CNY | 8.71 | 8.97 | 7.91 | 7.96 | 7.96 | -0.55 (-6.46%) | 101,275,375 |
| 30 Dec 2021 | CNY | 7.85 | 9.36 | 7.61 | 8.51 | 8.51 | +0.63 (+7.99%) | 127,087,799 |
| 29 Dec 2021 | CNY | 7.11 | 8.39 | 6.99 | 7.88 | 7.88 | +0.64 (+8.84%) | 111,502,283 |
| 28 Dec 2021 | CNY | 6.81 | 7.66 | 6.81 | 7.24 | 7.24 | +0.44 (+6.47%) | 88,135,358 |
| 27 Dec 2021 | CNY | 6.94 | 7.05 | 6.62 | 6.8 | 6.8 | -0.31 (-4.36%) | 57,246,421 |
| 24 Dec 2021 | CNY | 7.1 | 7.52 | 6.77 | 7.11 | 7.11 | -0.57 (-7.42%) | 85,432,605 |
| 23 Dec 2021 | CNY | 7.81 | 7.92 | 7.55 | 7.68 | 7.68 | +0.15 (+1.99%) | 95,240,003 |
| 22 Dec 2021 | CNY | 7.6 | 7.76 | 7.29 | 7.53 | 7.53 | -0.4 (-5.04%) | 88,648,329 |
| 21 Dec 2021 | CNY | 8 | 8.19 | 7.65 | 7.93 | 7.93 | -0.45 (-5.37%) | 101,994,683 |
| 20 Dec 2021 | CNY | 7.17 | 8.55 | 7.1 | 8.38 | 8.38 | +1.2 (+16.71%) | 150,347,859 |
| 17 Dec 2021 | CNY | 7.52 | 7.74 | 6.93 | 7.18 | 7.18 | -0.57 (-7.35%) | 106,985,133 |
| 16 Dec 2021 | CNY | 7.15 | 8.14 | 7.08 | 7.75 | 7.75 | +0.39 (+5.30%) | 129,771,142 |
| 15 Dec 2021 | CNY | 7.81 | 8.78 | 7.28 | 7.36 | 7.36 | -0.24 (-3.16%) | 184,204,717 |
| 14 Dec 2021 | CNY | 6.48 | 7.6 | 6.41 | 7.6 | 7.6 | +1.27 (+20.06%) | 116,629,408 |
| 13 Dec 2021 | CNY | 6.24 | 6.48 | 6.18 | 6.33 | 6.33 | +0.06 (+0.96%) | 73,745,730 |
| 10 Dec 2021 | CNY | 6.25 | 6.38 | 6.16 | 6.27 | 6.27 | +0.09 (+1.46%) | 68,649,125 |
| 9 Dec 2021 | CNY | 6.34 | 6.4 | 6.11 | 6.18 | 6.18 | -0.26 (-4.04%) | 75,334,130 |
| 8 Dec 2021 | CNY | 6.2 | 6.49 | 6.12 | 6.44 | 6.44 | +0.09 (+1.42%) | 78,206,486 |
| 7 Dec 2021 | CNY | 6.4 | 6.62 | 6.21 | 6.35 | 6.35 | -0.13 (-2.01%) | 88,831,573 |
| 6 Dec 2021 | CNY | 6.77 | 6.85 | 6.27 | 6.48 | 6.48 | -0.36 (-5.26%) | 104,488,381 |
| 3 Dec 2021 | CNY | 7.76 | 7.9 | 6.84 | 6.84 | 6.84 | -0.9 (-11.63%) | 122,816,499 |
| 2 Dec 2021 | CNY | 8.05 | 8.48 | 7.65 | 7.74 | 7.74 | -0.16 (-2.03%) | 184,181,635 |
| 1 Dec 2021 | CNY | 7.2 | 7.9 | 7.2 | 7.9 | 7.9 | +1.32 (+20.06%) | 126,063,158 |
| 30 Nov 2021 | CNY | 5.8 | 6.58 | 5.71 | 6.58 | 6.58 | +1.1 (+20.07%) | 102,541,113 |
| 29 Nov 2021 | CNY | 4.56 | 5.48 | 4.56 | 5.48 | 5.48 | +0.91 (+19.91%) | 71,046,619 |
