| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2021 | CNY | 7.08 | 7.1 | 6.8 | 6.88 | 6.88 | -0.18 (-2.55%) | 16,360,195 |
| 24 Dec 2021 | CNY | 7.26 | 7.34 | 7.03 | 7.06 | 7.06 | -0.16 (-2.22%) | 18,429,266 |
| 23 Dec 2021 | CNY | 7.35 | 7.35 | 7.19 | 7.22 | 7.22 | -0.24 (-3.22%) | 22,199,100 |
| 22 Dec 2021 | CNY | 7.22 | 7.53 | 7.14 | 7.46 | 7.46 | +0.2 (+2.75%) | 31,550,837 |
| 21 Dec 2021 | CNY | 7.16 | 7.33 | 7.16 | 7.26 | 7.26 | +0.07 (+0.97%) | 21,944,700 |
| 20 Dec 2021 | CNY | 7.29 | 7.47 | 7.13 | 7.19 | 7.19 | -0.13 (-1.78%) | 31,240,771 |
| 17 Dec 2021 | CNY | 7.22 | 7.52 | 7.21 | 7.32 | 7.32 | 0.0 (0.0%) | 37,327,600 |
| 16 Dec 2021 | CNY | 7.18 | 7.48 | 7.11 | 7.32 | 7.32 | +0.13 (+1.81%) | 41,863,391 |
| 15 Dec 2021 | CNY | 6.99 | 7.37 | 6.97 | 7.19 | 7.19 | +0.18 (+2.57%) | 33,052,156 |
| 14 Dec 2021 | CNY | 7.1 | 7.11 | 6.97 | 7.01 | 7.01 | -0.11 (-1.54%) | 26,559,328 |
| 13 Dec 2021 | CNY | 6.7 | 7.12 | 6.65 | 7.12 | 7.12 | +0.48 (+7.23%) | 38,510,895 |
| 10 Dec 2021 | CNY | 6.57 | 6.78 | 6.53 | 6.64 | 6.64 | +0.04 (+0.61%) | 14,488,575 |
| 9 Dec 2021 | CNY | 6.61 | 6.7 | 6.53 | 6.6 | 6.6 | -0.04 (-0.60%) | 12,724,305 |
| 8 Dec 2021 | CNY | 6.53 | 6.67 | 6.47 | 6.64 | 6.64 | +0.13 (+2.00%) | 10,712,018 |
| 7 Dec 2021 | CNY | 6.64 | 6.64 | 6.44 | 6.51 | 6.51 | -0.07 (-1.06%) | 11,636,022 |
| 6 Dec 2021 | CNY | 6.76 | 6.79 | 6.57 | 6.58 | 6.58 | -0.21 (-3.09%) | 14,777,800 |
| 3 Dec 2021 | CNY | 6.8 | 6.91 | 6.77 | 6.79 | 6.79 | -0.01 (-0.15%) | 10,446,300 |
| 2 Dec 2021 | CNY | 7 | 7 | 6.76 | 6.8 | 6.8 | -0.17 (-2.44%) | 15,228,900 |
| 1 Dec 2021 | CNY | 6.86 | 7.02 | 6.82 | 6.97 | 6.97 | +0.09 (+1.31%) | 14,648,200 |
| 30 Nov 2021 | CNY | 6.86 | 6.99 | 6.82 | 6.88 | 6.88 | +0.06 (+0.88%) | 18,676,228 |
| 29 Nov 2021 | CNY | 6.76 | 6.9 | 6.71 | 6.82 | 6.82 | -0.15 (-2.15%) | 26,803,341 |
| 26 Nov 2021 | CNY | 7.03 | 7.37 | 6.96 | 6.97 | 6.97 | 0.0 (0.0%) | 35,797,256 |
| 25 Nov 2021 | CNY | 7.11 | 7.13 | 6.88 | 6.97 | 6.97 | -0.1 (-1.41%) | 28,673,389 |
| 24 Nov 2021 | CNY | 7.07 | 7.18 | 6.92 | 7.07 | 7.07 | +0.03 (+0.43%) | 36,621,336 |
| 23 Nov 2021 | CNY | 6.72 | 7.16 | 6.67 | 7.04 | 7.04 | +0.27 (+3.99%) | 43,549,992 |
| 22 Nov 2021 | CNY | 6.68 | 6.86 | 6.61 | 6.77 | 6.77 | +0.08 (+1.20%) | 28,073,271 |
| 19 Nov 2021 | CNY | 6.7 | 6.87 | 6.65 | 6.69 | 6.69 | -0.09 (-1.33%) | 33,475,725 |
| 18 Nov 2021 | CNY | 6.98 | 7.17 | 6.72 | 6.78 | 6.78 | -0.19 (-2.73%) | 52,363,752 |
| 17 Nov 2021 | CNY | 6.9 | 7.78 | 6.9 | 6.97 | 6.97 | +0.49 (+7.56%) | 79,655,333 |
| 16 Nov 2021 | CNY | 6.34 | 6.61 | 6.33 | 6.48 | 6.48 | +0.15 (+2.37%) | 18,745,800 |
