| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 7.88 | 8.03 | 7.46 | 7.56 | 7.56 | -0.33 (-4.18%) | 12,869,600 |
| 6 Jan 2022 | CNY | 7.93 | 8.05 | 7.79 | 7.89 | 7.89 | -0.04 (-0.50%) | 6,872,799 |
| 5 Jan 2022 | CNY | 8.2 | 8.31 | 7.79 | 7.93 | 7.93 | -0.27 (-3.29%) | 12,308,100 |
| 4 Jan 2022 | CNY | 7.94 | 8.24 | 7.89 | 8.2 | 8.2 | +0.27 (+3.40%) | 11,543,252 |
| 31 Dec 2021 | CNY | 8.15 | 8.25 | 7.87 | 7.93 | 7.93 | -0.23 (-2.82%) | 13,492,785 |
| 30 Dec 2021 | CNY | 8.16 | 8.27 | 8.12 | 8.16 | 8.16 | -0.03 (-0.37%) | 8,828,153 |
| 29 Dec 2021 | CNY | 8.3 | 8.38 | 8.05 | 8.19 | 8.19 | -0.2 (-2.38%) | 10,008,614 |
| 28 Dec 2021 | CNY | 8.33 | 8.49 | 8.25 | 8.39 | 8.39 | +0.08 (+0.96%) | 7,464,349 |
| 27 Dec 2021 | CNY | 8.42 | 8.42 | 8.17 | 8.31 | 8.31 | 0.0 (0.0%) | 6,775,045 |
| 24 Dec 2021 | CNY | 8.61 | 8.75 | 8.24 | 8.31 | 8.31 | -0.27 (-3.15%) | 12,263,381 |
| 23 Dec 2021 | CNY | 8.91 | 8.93 | 8.51 | 8.58 | 8.58 | -0.35 (-3.92%) | 15,049,996 |
| 22 Dec 2021 | CNY | 8.66 | 8.95 | 8.66 | 8.93 | 8.93 | +0.03 (+0.34%) | 12,899,397 |
| 21 Dec 2021 | CNY | 8.92 | 9.59 | 8.66 | 8.9 | 8.9 | +0.1 (+1.14%) | 19,729,181 |
| 20 Dec 2021 | CNY | 9.2 | 9.21 | 8.76 | 8.8 | 8.8 | -0.4 (-4.35%) | 17,561,810 |
| 17 Dec 2021 | CNY | 9.69 | 9.84 | 9.2 | 9.2 | 9.2 | -0.66 (-6.69%) | 25,412,385 |
| 16 Dec 2021 | CNY | 9.72 | 10.09 | 9.58 | 9.86 | 9.86 | +0.19 (+1.96%) | 31,007,701 |
| 15 Dec 2021 | CNY | 9.3 | 10.83 | 9.27 | 9.67 | 9.67 | +0.4 (+4.31%) | 39,317,186 |
| 14 Dec 2021 | CNY | 8.83 | 9.49 | 8.73 | 9.27 | 9.27 | +0.38 (+4.27%) | 23,363,778 |
| 13 Dec 2021 | CNY | 8.82 | 9.07 | 8.74 | 8.89 | 8.89 | +0.08 (+0.91%) | 15,885,988 |
| 10 Dec 2021 | CNY | 9.18 | 9.32 | 8.75 | 8.81 | 8.81 | -0.36 (-3.93%) | 22,762,594 |
| 9 Dec 2021 | CNY | 9.65 | 9.66 | 9.17 | 9.17 | 9.17 | -0.36 (-3.78%) | 23,612,879 |
| 8 Dec 2021 | CNY | 9.74 | 9.77 | 9.14 | 9.53 | 9.53 | -0.36 (-3.64%) | 36,350,575 |
| 7 Dec 2021 | CNY | 9.72 | 10.62 | 9.35 | 9.89 | 9.89 | +0.17 (+1.75%) | 59,434,978 |
| 6 Dec 2021 | CNY | 8.11 | 9.72 | 8.11 | 9.72 | 9.72 | +1.62 (+20.00%) | 42,047,416 |
| 3 Dec 2021 | CNY | 8.66 | 8.85 | 8.1 | 8.1 | 8.1 | -0.56 (-6.47%) | 21,994,958 |
| 2 Dec 2021 | CNY | 9.2 | 9.37 | 8.66 | 8.66 | 8.66 | -0.62 (-6.68%) | 17,948,853 |
| 1 Dec 2021 | CNY | 8.91 | 9.47 | 8.86 | 9.28 | 9.28 | +0.23 (+2.54%) | 19,448,914 |
| 30 Nov 2021 | CNY | 9.12 | 9.59 | 9.04 | 9.05 | 9.05 | +0.02 (+0.22%) | 19,190,645 |
| 29 Nov 2021 | CNY | 8.95 | 9.25 | 8.87 | 9.03 | 9.03 | -0.13 (-1.42%) | 14,447,400 |
| 26 Nov 2021 | CNY | 8.64 | 9.18 | 8.28 | 9.16 | 9.16 | +0.37 (+4.21%) | 26,223,937 |
