| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 7.54 | 7.58 | 7.26 | 7.31 | 7.31 | -0.23 (-3.05%) | 13,824,200 |
| 6 Jan 2022 | CNY | 7.41 | 7.64 | 7.39 | 7.54 | 7.54 | +0.08 (+1.07%) | 12,818,300 |
| 5 Jan 2022 | CNY | 7.89 | 7.89 | 7.36 | 7.46 | 7.46 | -0.42 (-5.33%) | 19,412,645 |
| 4 Jan 2022 | CNY | 7.89 | 8.02 | 7.81 | 7.88 | 7.88 | +0.01 (+0.13%) | 10,686,638 |
| 31 Dec 2021 | CNY | 7.91 | 8.06 | 7.8 | 7.87 | 7.87 | -0.1 (-1.25%) | 11,795,522 |
| 30 Dec 2021 | CNY | 7.96 | 8.07 | 7.87 | 7.97 | 7.97 | 0.0 (0.0%) | 9,689,301 |
| 29 Dec 2021 | CNY | 8.07 | 8.16 | 7.95 | 7.97 | 7.97 | -0.11 (-1.36%) | 14,202,100 |
| 28 Dec 2021 | CNY | 8.85 | 8.92 | 7.94 | 8.08 | 8.08 | -0.6 (-6.91%) | 29,509,862 |
| 27 Dec 2021 | CNY | 8.3 | 8.84 | 8.21 | 8.68 | 8.68 | +0.48 (+5.85%) | 26,725,300 |
| 24 Dec 2021 | CNY | 8.27 | 8.31 | 8.1 | 8.2 | 8.2 | 0.0 (0.0%) | 13,755,203 |
| 23 Dec 2021 | CNY | 7.9 | 8.38 | 7.9 | 8.2 | 8.2 | +0.34 (+4.33%) | 26,691,631 |
| 22 Dec 2021 | CNY | 7.81 | 8.06 | 7.79 | 7.86 | 7.86 | -0.13 (-1.63%) | 28,903,820 |
| 21 Dec 2021 | CNY | 9.71 | 9.85 | 7.75 | 7.99 | 7.99 | -1.33 (-14.27%) | 74,667,052 |
| 20 Dec 2021 | CNY | 8.85 | 9.65 | 8.75 | 9.32 | 9.32 | +0.61 (+7.00%) | 40,274,615 |
| 17 Dec 2021 | CNY | 8.76 | 8.86 | 8.57 | 8.71 | 8.71 | -0.05 (-0.57%) | 12,979,900 |
| 16 Dec 2021 | CNY | 8.91 | 9.36 | 8.74 | 8.76 | 8.76 | +0.03 (+0.34%) | 22,527,700 |
| 15 Dec 2021 | CNY | 8.99 | 9.02 | 8.66 | 8.73 | 8.73 | -0.2 (-2.24%) | 15,020,000 |
| 14 Dec 2021 | CNY | 8.5 | 9.2 | 8.39 | 8.93 | 8.93 | +0.36 (+4.20%) | 27,629,722 |
| 13 Dec 2021 | CNY | 8.88 | 8.97 | 8.5 | 8.57 | 8.57 | -0.24 (-2.72%) | 25,579,950 |
| 10 Dec 2021 | CNY | 9.33 | 10 | 8.7 | 8.81 | 8.81 | -0.44 (-4.76%) | 38,122,834 |
| 9 Dec 2021 | CNY | 9.3 | 9.33 | 9.02 | 9.25 | 9.25 | 0.0 (0.0%) | 15,923,661 |
| 8 Dec 2021 | CNY | 8.86 | 9.37 | 8.55 | 9.25 | 9.25 | +0.32 (+3.58%) | 29,886,870 |
| 7 Dec 2021 | CNY | 9.05 | 9.21 | 8.75 | 8.93 | 8.93 | -0.07 (-0.78%) | 13,139,801 |
| 6 Dec 2021 | CNY | 9.2 | 9.22 | 8.94 | 9 | 9 | -0.21 (-2.28%) | 11,448,956 |
| 3 Dec 2021 | CNY | 9.03 | 9.33 | 9.03 | 9.21 | 9.21 | +0.2 (+2.22%) | 10,299,200 |
| 2 Dec 2021 | CNY | 9.2 | 9.31 | 8.97 | 9.01 | 9.01 | -0.27 (-2.91%) | 11,956,400 |
| 1 Dec 2021 | CNY | 8.8 | 9.44 | 8.8 | 9.28 | 9.28 | +0.39 (+4.39%) | 19,272,810 |
| 30 Nov 2021 | CNY | 9 | 9 | 8.72 | 8.89 | 8.89 | 0.0 (0.0%) | 20,513,200 |
| 29 Nov 2021 | CNY | 9.11 | 9.28 | 8.75 | 8.89 | 8.89 | -0.34 (-3.68%) | 27,660,470 |
| 26 Nov 2021 | CNY | 9.32 | 9.45 | 9.15 | 9.23 | 9.23 | -0.14 (-1.49%) | 14,261,250 |
