| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 8.18 | 8.39 | 8.15 | 8.33 | 8.33 | +0.16 (+1.96%) | 2,596,500 |
| 29 Dec 2021 | CNY | 8.15 | 8.23 | 8.08 | 8.17 | 8.17 | +0.01 (+0.12%) | 1,660,630 |
| 28 Dec 2021 | CNY | 8.03 | 8.2 | 8.02 | 8.16 | 8.16 | +0.13 (+1.62%) | 2,382,620 |
| 27 Dec 2021 | CNY | 7.96 | 8.06 | 7.89 | 8.03 | 8.03 | +0.08 (+1.01%) | 1,893,530 |
| 24 Dec 2021 | CNY | 8.18 | 8.22 | 7.92 | 7.95 | 7.95 | -0.25 (-3.05%) | 2,847,750 |
| 23 Dec 2021 | CNY | 8.33 | 8.36 | 8.18 | 8.2 | 8.2 | -0.16 (-1.91%) | 2,545,539 |
| 22 Dec 2021 | CNY | 8.41 | 8.46 | 8.34 | 8.36 | 8.36 | -0.04 (-0.48%) | 2,443,420 |
| 21 Dec 2021 | CNY | 8.23 | 8.4 | 8.21 | 8.4 | 8.4 | +0.14 (+1.69%) | 2,338,470 |
| 20 Dec 2021 | CNY | 8.4 | 8.41 | 8.25 | 8.26 | 8.26 | -0.11 (-1.31%) | 2,293,350 |
| 17 Dec 2021 | CNY | 8.4 | 8.5 | 8.3 | 8.37 | 8.37 | -0.05 (-0.59%) | 2,478,079 |
| 16 Dec 2021 | CNY | 8.35 | 8.42 | 8.22 | 8.42 | 8.42 | +0.14 (+1.69%) | 2,592,439 |
| 15 Dec 2021 | CNY | 8.29 | 8.38 | 8.24 | 8.28 | 8.28 | -0.02 (-0.24%) | 2,085,240 |
| 14 Dec 2021 | CNY | 8.17 | 8.34 | 8.1 | 8.3 | 8.3 | +0.13 (+1.59%) | 2,953,329 |
| 13 Dec 2021 | CNY | 8.24 | 8.35 | 8.09 | 8.17 | 8.17 | -0.07 (-0.85%) | 2,288,193 |
| 10 Dec 2021 | CNY | 8.2 | 8.33 | 8.15 | 8.24 | 8.24 | -0.01 (-0.12%) | 2,551,700 |
| 9 Dec 2021 | CNY | 8.19 | 8.27 | 8.17 | 8.25 | 8.25 | +0.03 (+0.36%) | 1,812,130 |
| 8 Dec 2021 | CNY | 8.17 | 8.3 | 8.16 | 8.22 | 8.22 | +0.06 (+0.74%) | 1,750,371 |
| 7 Dec 2021 | CNY | 8.33 | 8.37 | 8.09 | 8.16 | 8.16 | -0.14 (-1.69%) | 2,555,010 |
| 6 Dec 2021 | CNY | 8.61 | 8.62 | 8.27 | 8.3 | 8.3 | -0.3 (-3.49%) | 3,867,810 |
| 3 Dec 2021 | CNY | 8.57 | 8.64 | 8.46 | 8.6 | 8.6 | +0.05 (+0.58%) | 2,115,850 |
| 2 Dec 2021 | CNY | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | -0.21 (-2.40%) | 2,146,920 |
| 1 Dec 2021 | CNY | 8.5 | 8.77 | 8.48 | 8.76 | 8.76 | +0.23 (+2.70%) | 3,634,910 |
| 30 Nov 2021 | CNY | 8.45 | 8.65 | 8.45 | 8.53 | 8.53 | +0.1 (+1.19%) | 2,776,049 |
| 29 Nov 2021 | CNY | 8.43 | 8.49 | 8.33 | 8.43 | 8.43 | -0.04 (-0.47%) | 2,135,850 |
| 26 Nov 2021 | CNY | 8.55 | 8.67 | 8.44 | 8.47 | 8.47 | -0.12 (-1.40%) | 2,476,850 |
| 25 Nov 2021 | CNY | 8.68 | 8.72 | 8.56 | 8.59 | 8.59 | -0.03 (-0.35%) | 2,354,780 |
| 24 Nov 2021 | CNY | 8.74 | 8.74 | 8.57 | 8.62 | 8.62 | -0.09 (-1.03%) | 2,382,800 |
| 23 Nov 2021 | CNY | 8.61 | 8.74 | 8.6 | 8.71 | 8.71 | +0.08 (+0.93%) | 4,293,820 |
| 22 Nov 2021 | CNY | 8.51 | 8.66 | 8.47 | 8.63 | 8.63 | +0.12 (+1.41%) | 4,134,350 |
| 19 Nov 2021 | CNY | 8.47 | 8.69 | 8.44 | 8.51 | 8.51 | +0.03 (+0.35%) | 4,681,230 |
