| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 7.07 | 7.13 | 6.96 | 7.1 | 7.1 | +0.02 (+0.28%) | 6,150,056 |
| 7 Jan 2022 | CNY | 7.32 | 7.39 | 7.06 | 7.08 | 7.08 | -0.21 (-2.88%) | 11,316,016 |
| 6 Jan 2022 | CNY | 7.22 | 7.38 | 7.16 | 7.29 | 7.29 | +0.1 (+1.39%) | 10,777,555 |
| 5 Jan 2022 | CNY | 7.5 | 7.54 | 7.1 | 7.19 | 7.19 | -0.33 (-4.39%) | 17,338,168 |
| 4 Jan 2022 | CNY | 7.7 | 7.82 | 7.44 | 7.52 | 7.52 | -0.24 (-3.09%) | 22,615,963 |
| 31 Dec 2021 | CNY | 7.5 | 8 | 7.49 | 7.76 | 7.76 | +0.25 (+3.33%) | 24,990,768 |
| 30 Dec 2021 | CNY | 7.65 | 7.73 | 7.5 | 7.51 | 7.51 | -0.13 (-1.70%) | 10,777,610 |
| 29 Dec 2021 | CNY | 7.41 | 7.65 | 7.35 | 7.64 | 7.64 | +0.16 (+2.14%) | 10,550,785 |
| 28 Dec 2021 | CNY | 7.46 | 7.71 | 7.43 | 7.48 | 7.48 | -0.01 (-0.13%) | 11,172,679 |
| 27 Dec 2021 | CNY | 7.78 | 7.83 | 7.48 | 7.49 | 7.49 | -0.38 (-4.83%) | 13,790,953 |
| 24 Dec 2021 | CNY | 7.73 | 7.93 | 7.55 | 7.87 | 7.87 | +0.13 (+1.68%) | 22,227,326 |
| 23 Dec 2021 | CNY | 7.81 | 7.94 | 7.74 | 7.74 | 7.74 | -0.23 (-2.89%) | 12,830,545 |
| 22 Dec 2021 | CNY | 8.1 | 8.13 | 7.48 | 7.97 | 7.97 | +0.24 (+3.10%) | 28,790,089 |
| 21 Dec 2021 | CNY | 7.97 | 7.97 | 7.69 | 7.73 | 7.73 | -0.23 (-2.89%) | 14,603,370 |
| 20 Dec 2021 | CNY | 8.15 | 8.15 | 7.85 | 7.96 | 7.96 | -0.1 (-1.24%) | 15,563,305 |
| 17 Dec 2021 | CNY | 8.06 | 8.12 | 7.96 | 8.06 | 8.06 | -0.02 (-0.25%) | 12,133,570 |
| 16 Dec 2021 | CNY | 8.02 | 8.26 | 8.02 | 8.08 | 8.08 | +0.02 (+0.25%) | 17,233,238 |
| 15 Dec 2021 | CNY | 8.14 | 8.27 | 7.98 | 8.06 | 8.06 | -0.04 (-0.49%) | 12,617,770 |
| 14 Dec 2021 | CNY | 8.13 | 8.22 | 7.9 | 8.1 | 8.1 | +0.04 (+0.50%) | 20,821,830 |
| 13 Dec 2021 | CNY | 8.3 | 8.62 | 7.86 | 8.06 | 8.06 | -0.16 (-1.95%) | 34,733,667 |
| 10 Dec 2021 | CNY | 7.42 | 8.28 | 7.35 | 8.22 | 8.22 | +0.8 (+10.78%) | 54,683,034 |
| 9 Dec 2021 | CNY | 7.23 | 7.54 | 7.21 | 7.42 | 7.42 | +0.24 (+3.34%) | 16,714,811 |
| 8 Dec 2021 | CNY | 7.14 | 7.31 | 7.1 | 7.18 | 7.18 | +0.09 (+1.27%) | 10,245,610 |
| 7 Dec 2021 | CNY | 7.19 | 7.33 | 7.03 | 7.09 | 7.09 | -0.1 (-1.39%) | 10,709,891 |
| 6 Dec 2021 | CNY | 7.37 | 7.45 | 7.15 | 7.19 | 7.19 | -0.21 (-2.84%) | 12,421,410 |
| 3 Dec 2021 | CNY | 7.38 | 7.52 | 7.22 | 7.4 | 7.4 | +0.02 (+0.27%) | 14,970,931 |
| 2 Dec 2021 | CNY | 7.85 | 7.9 | 7.36 | 7.38 | 7.38 | -0.43 (-5.51%) | 23,250,329 |
| 1 Dec 2021 | CNY | 7.85 | 7.96 | 7.78 | 7.81 | 7.81 | -0.1 (-1.26%) | 13,739,860 |
| 30 Nov 2021 | CNY | 7.86 | 8.08 | 7.79 | 7.91 | 7.91 | +0.09 (+1.15%) | 15,130,450 |
| 29 Nov 2021 | CNY | 7.8 | 7.94 | 7.67 | 7.82 | 7.82 | -0.07 (-0.89%) | 13,781,635 |
