| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 8.02 | 8.1 | 8.01 | 8.02 | 8.02 | -0.03 (-0.37%) | 21,151,500 |
| 29 Dec 2021 | CNY | 8.15 | 8.18 | 8.02 | 8.05 | 8.05 | -0.19 (-2.31%) | 32,136,020 |
| 28 Dec 2021 | CNY | 8.13 | 8.28 | 8.03 | 8.24 | 8.24 | +0.12 (+1.48%) | 29,096,526 |
| 27 Dec 2021 | CNY | 8.15 | 8.24 | 8 | 8.12 | 8.12 | -0.01 (-0.12%) | 19,389,442 |
| 24 Dec 2021 | CNY | 8.45 | 8.52 | 8.12 | 8.13 | 8.13 | -0.37 (-4.35%) | 33,078,124 |
| 23 Dec 2021 | CNY | 8.49 | 8.59 | 8.45 | 8.5 | 8.5 | -0.18 (-2.07%) | 30,272,004 |
| 22 Dec 2021 | CNY | 8.66 | 8.84 | 8.61 | 8.68 | 8.68 | +0.02 (+0.23%) | 33,581,178 |
| 21 Dec 2021 | CNY | 8.58 | 8.69 | 8.42 | 8.66 | 8.66 | +0.08 (+0.93%) | 28,481,580 |
| 20 Dec 2021 | CNY | 8.59 | 8.77 | 8.43 | 8.58 | 8.58 | -0.2 (-2.28%) | 33,674,096 |
| 17 Dec 2021 | CNY | 9.06 | 9.16 | 8.7 | 8.78 | 8.78 | -0.02 (-0.23%) | 55,241,414 |
| 16 Dec 2021 | CNY | 8.89 | 8.92 | 8.66 | 8.8 | 8.8 | -0.06 (-0.68%) | 40,614,123 |
| 15 Dec 2021 | CNY | 9.01 | 9.02 | 8.81 | 8.86 | 8.86 | -0.19 (-2.10%) | 43,278,033 |
| 14 Dec 2021 | CNY | 9.3 | 9.33 | 9 | 9.05 | 9.05 | -0.3 (-3.21%) | 56,132,048 |
| 13 Dec 2021 | CNY | 9.43 | 9.49 | 9.11 | 9.35 | 9.35 | -0.01 (-0.11%) | 58,115,517 |
| 10 Dec 2021 | CNY | 8.93 | 9.47 | 8.77 | 9.36 | 9.36 | +0.38 (+4.23%) | 83,336,224 |
| 9 Dec 2021 | CNY | 9.05 | 9.25 | 8.88 | 8.98 | 8.98 | 0.0 (0.0%) | 52,544,888 |
| 8 Dec 2021 | CNY | 8.57 | 9.32 | 8.51 | 8.98 | 8.98 | +0.44 (+5.15%) | 76,178,751 |
| 7 Dec 2021 | CNY | 8.8 | 8.87 | 8.37 | 8.54 | 8.54 | -0.26 (-2.95%) | 50,003,314 |
| 6 Dec 2021 | CNY | 9.35 | 9.46 | 8.74 | 8.8 | 8.8 | -0.5 (-5.38%) | 85,669,904 |
| 3 Dec 2021 | CNY | 8.31 | 9.77 | 8.23 | 9.3 | 9.3 | +0.91 (+10.85%) | 142,877,612 |
| 2 Dec 2021 | CNY | 8.96 | 9 | 8.22 | 8.39 | 8.39 | -0.6 (-6.67%) | 87,422,748 |
| 1 Dec 2021 | CNY | 8.68 | 9.21 | 8.61 | 8.99 | 8.99 | +0.19 (+2.16%) | 50,078,270 |
| 30 Nov 2021 | CNY | 9.15 | 9.38 | 8.67 | 8.8 | 8.8 | -0.31 (-3.40%) | 52,987,771 |
| 29 Nov 2021 | CNY | 8.95 | 9.39 | 8.81 | 9.11 | 9.11 | -0.23 (-2.46%) | 44,125,940 |
| 26 Nov 2021 | CNY | 9.18 | 9.74 | 9.05 | 9.34 | 9.34 | +0.18 (+1.97%) | 58,780,118 |
| 25 Nov 2021 | CNY | 9.3 | 9.39 | 9.02 | 9.16 | 9.16 | -0.12 (-1.29%) | 37,276,857 |
| 24 Nov 2021 | CNY | 9.44 | 9.74 | 9.24 | 9.28 | 9.28 | -0.17 (-1.80%) | 39,574,962 |
| 23 Nov 2021 | CNY | 9.55 | 9.65 | 9.35 | 9.45 | 9.45 | -0.21 (-2.17%) | 49,888,346 |
| 22 Nov 2021 | CNY | 9.4 | 9.87 | 9.3 | 9.66 | 9.66 | +0.27 (+2.88%) | 62,683,367 |
| 19 Nov 2021 | CNY | 9.22 | 9.55 | 9.16 | 9.39 | 9.39 | +0.16 (+1.73%) | 57,004,462 |
