| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 7.68 | 8.03 | 7.54 | 7.88 | 7.88 | +0.17 (+2.20%) | 12,925,332 |
| 7 Jan 2022 | CNY | 8.15 | 8.26 | 7.7 | 7.71 | 7.71 | -0.48 (-5.86%) | 20,122,580 |
| 6 Jan 2022 | CNY | 8.43 | 8.43 | 8.13 | 8.19 | 8.19 | -0.2 (-2.38%) | 15,003,462 |
| 5 Jan 2022 | CNY | 8.34 | 8.41 | 8.1 | 8.39 | 8.39 | -0.01 (-0.12%) | 17,948,920 |
| 4 Jan 2022 | CNY | 8.12 | 8.44 | 8.05 | 8.4 | 8.4 | +0.29 (+3.58%) | 22,791,008 |
| 31 Dec 2021 | CNY | 8.3 | 8.48 | 8.1 | 8.11 | 8.11 | -0.13 (-1.58%) | 18,230,742 |
| 30 Dec 2021 | CNY | 8.41 | 8.66 | 8.23 | 8.24 | 8.24 | -0.18 (-2.14%) | 25,357,834 |
| 29 Dec 2021 | CNY | 8.21 | 8.42 | 8.01 | 8.42 | 8.42 | +0.07 (+0.84%) | 19,405,934 |
| 28 Dec 2021 | CNY | 7.94 | 8.45 | 7.84 | 8.35 | 8.35 | +0.41 (+5.16%) | 25,587,865 |
| 27 Dec 2021 | CNY | 8.14 | 8.22 | 7.83 | 7.94 | 7.94 | -0.35 (-4.22%) | 20,203,009 |
| 24 Dec 2021 | CNY | 7.94 | 8.4 | 7.65 | 8.29 | 8.29 | +0.38 (+4.80%) | 35,577,367 |
| 23 Dec 2021 | CNY | 8.1 | 8.2 | 7.88 | 7.91 | 7.91 | -0.14 (-1.74%) | 12,462,668 |
| 22 Dec 2021 | CNY | 7.87 | 8.26 | 7.78 | 8.05 | 8.05 | +0.22 (+2.81%) | 14,219,168 |
| 21 Dec 2021 | CNY | 7.78 | 7.88 | 7.71 | 7.83 | 7.83 | +0.05 (+0.64%) | 8,166,047 |
| 20 Dec 2021 | CNY | 7.94 | 8.05 | 7.75 | 7.78 | 7.78 | -0.23 (-2.87%) | 9,440,560 |
| 17 Dec 2021 | CNY | 7.82 | 8.08 | 7.82 | 8.01 | 8.01 | +0.08 (+1.01%) | 12,564,500 |
| 16 Dec 2021 | CNY | 7.92 | 8.06 | 7.8 | 7.93 | 7.93 | +0.09 (+1.15%) | 12,077,380 |
| 15 Dec 2021 | CNY | 7.84 | 8.01 | 7.79 | 7.84 | 7.84 | -0.21 (-2.61%) | 16,751,640 |
| 14 Dec 2021 | CNY | 7.78 | 8.5 | 7.74 | 8.05 | 8.05 | +0.22 (+2.81%) | 27,042,460 |
| 13 Dec 2021 | CNY | 7.49 | 7.85 | 7.42 | 7.83 | 7.83 | +0.31 (+4.12%) | 15,240,700 |
| 10 Dec 2021 | CNY | 7.54 | 7.65 | 7.35 | 7.52 | 7.52 | +0.03 (+0.40%) | 8,117,480 |
| 9 Dec 2021 | CNY | 7.47 | 7.6 | 7.4 | 7.49 | 7.49 | -0.02 (-0.27%) | 5,386,945 |
| 8 Dec 2021 | CNY | 7.48 | 7.57 | 7.37 | 7.51 | 7.51 | +0.03 (+0.40%) | 5,889,265 |
| 7 Dec 2021 | CNY | 7.5 | 7.55 | 7.28 | 7.48 | 7.48 | +0.08 (+1.08%) | 7,364,844 |
| 6 Dec 2021 | CNY | 7.6 | 7.65 | 7.37 | 7.4 | 7.4 | -0.24 (-3.14%) | 8,740,942 |
| 3 Dec 2021 | CNY | 7.7 | 7.86 | 7.57 | 7.64 | 7.64 | -0.07 (-0.91%) | 10,817,640 |
| 2 Dec 2021 | CNY | 8.13 | 8.13 | 7.71 | 7.71 | 7.71 | -0.4 (-4.93%) | 14,223,700 |
| 1 Dec 2021 | CNY | 8.04 | 8.15 | 7.83 | 8.11 | 8.11 | +0.09 (+1.12%) | 13,958,108 |
| 30 Nov 2021 | CNY | 7.91 | 8.06 | 7.77 | 8.02 | 8.02 | +0.05 (+0.63%) | 19,725,263 |
| 29 Nov 2021 | CNY | 8.01 | 8.23 | 7.83 | 7.97 | 7.97 | -0.26 (-3.16%) | 24,253,134 |
