| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 7.69 | 7.81 | 7.64 | 7.78 | 7.78 | +0.12 (+1.57%) | 3,594,248 |
| 29 Dec 2021 | CNY | 7.67 | 7.72 | 7.62 | 7.66 | 7.66 | -0.03 (-0.39%) | 2,130,500 |
| 28 Dec 2021 | CNY | 7.78 | 7.81 | 7.68 | 7.69 | 7.69 | -0.07 (-0.90%) | 2,757,264 |
| 27 Dec 2021 | CNY | 7.67 | 7.77 | 7.61 | 7.76 | 7.76 | +0.13 (+1.70%) | 3,486,962 |
| 24 Dec 2021 | CNY | 7.74 | 7.81 | 7.63 | 7.63 | 7.63 | -0.11 (-1.42%) | 4,407,669 |
| 23 Dec 2021 | CNY | 7.72 | 7.79 | 7.7 | 7.74 | 7.74 | -0.04 (-0.51%) | 4,164,369 |
| 22 Dec 2021 | CNY | 7.79 | 7.83 | 7.72 | 7.78 | 7.78 | -0.02 (-0.26%) | 4,718,760 |
| 21 Dec 2021 | CNY | 7.67 | 7.8 | 7.66 | 7.8 | 7.8 | +0.13 (+1.69%) | 6,031,604 |
| 20 Dec 2021 | CNY | 7.68 | 7.78 | 7.61 | 7.67 | 7.67 | -0.01 (-0.13%) | 5,890,358 |
| 17 Dec 2021 | CNY | 7.73 | 7.75 | 7.62 | 7.68 | 7.68 | -0.03 (-0.39%) | 5,458,882 |
| 16 Dec 2021 | CNY | 7.6 | 7.72 | 7.57 | 7.71 | 7.71 | +0.13 (+1.72%) | 6,399,941 |
| 15 Dec 2021 | CNY | 7.5 | 7.62 | 7.47 | 7.58 | 7.58 | +0.07 (+0.93%) | 4,298,446 |
| 14 Dec 2021 | CNY | 7.48 | 7.51 | 7.42 | 7.51 | 7.51 | +0.02 (+0.27%) | 2,121,257 |
| 13 Dec 2021 | CNY | 7.45 | 7.51 | 7.45 | 7.49 | 7.49 | +0.05 (+0.67%) | 3,498,172 |
| 10 Dec 2021 | CNY | 7.46 | 7.48 | 7.42 | 7.44 | 7.44 | -0.04 (-0.53%) | 2,977,786 |
| 9 Dec 2021 | CNY | 7.51 | 7.51 | 7.45 | 7.48 | 7.48 | -0.03 (-0.40%) | 3,323,300 |
| 8 Dec 2021 | CNY | 7.46 | 7.52 | 7.4 | 7.51 | 7.51 | +0.06 (+0.81%) | 3,332,200 |
| 7 Dec 2021 | CNY | 7.5 | 7.54 | 7.36 | 7.45 | 7.45 | -0.02 (-0.27%) | 4,095,179 |
| 6 Dec 2021 | CNY | 7.67 | 7.73 | 7.47 | 7.47 | 7.47 | -0.24 (-3.11%) | 5,810,560 |
| 3 Dec 2021 | CNY | 7.68 | 7.75 | 7.52 | 7.71 | 7.71 | +0.1 (+1.31%) | 5,545,400 |
| 2 Dec 2021 | CNY | 7.68 | 7.72 | 7.59 | 7.61 | 7.61 | -0.09 (-1.17%) | 4,060,020 |
| 1 Dec 2021 | CNY | 7.58 | 7.73 | 7.55 | 7.7 | 7.7 | +0.1 (+1.32%) | 4,945,580 |
| 30 Nov 2021 | CNY | 7.54 | 7.65 | 7.51 | 7.6 | 7.6 | +0.08 (+1.06%) | 5,951,624 |
| 29 Nov 2021 | CNY | 7.57 | 7.58 | 7.45 | 7.52 | 7.52 | -0.12 (-1.57%) | 5,142,960 |
| 26 Nov 2021 | CNY | 7.43 | 7.74 | 7.39 | 7.64 | 7.64 | +0.15 (+2.00%) | 9,711,638 |
| 25 Nov 2021 | CNY | 7.36 | 7.56 | 7.29 | 7.49 | 7.49 | +0.13 (+1.77%) | 6,354,813 |
| 24 Nov 2021 | CNY | 7.32 | 7.37 | 7.27 | 7.36 | 7.36 | +0.04 (+0.55%) | 2,896,302 |
| 23 Nov 2021 | CNY | 7.33 | 7.34 | 7.26 | 7.32 | 7.32 | 0.0 (0.0%) | 2,504,486 |
| 22 Nov 2021 | CNY | 7.3 | 7.37 | 7.28 | 7.32 | 7.32 | -0.02 (-0.27%) | 2,671,549 |
| 19 Nov 2021 | CNY | 7.35 | 7.35 | 7.24 | 7.34 | 7.34 | 0.0 (0.0%) | 2,887,917 |
