| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 7.21 | 7.24 | 7.01 | 7.02 | 7.02 | -0.19 (-2.64%) | 5,657,090 |
| 6 Jan 2022 | CNY | 7.23 | 7.25 | 7.1 | 7.21 | 7.21 | -0.04 (-0.55%) | 5,510,070 |
| 5 Jan 2022 | CNY | 7.19 | 7.27 | 7.11 | 7.25 | 7.25 | +0.06 (+0.83%) | 8,649,710 |
| 4 Jan 2022 | CNY | 7.02 | 7.28 | 6.98 | 7.19 | 7.19 | +0.19 (+2.71%) | 10,130,352 |
| 31 Dec 2021 | CNY | 7 | 7.05 | 6.92 | 7 | 7 | +0.04 (+0.57%) | 4,100,600 |
| 30 Dec 2021 | CNY | 7.1 | 7.1 | 6.95 | 6.96 | 6.96 | -0.04 (-0.57%) | 4,821,410 |
| 29 Dec 2021 | CNY | 6.92 | 7.1 | 6.86 | 7 | 7 | +0.06 (+0.86%) | 6,585,038 |
| 28 Dec 2021 | CNY | 6.82 | 6.96 | 6.79 | 6.94 | 6.94 | +0.11 (+1.61%) | 4,200,090 |
| 27 Dec 2021 | CNY | 6.75 | 6.87 | 6.7 | 6.83 | 6.83 | +0.06 (+0.89%) | 3,792,950 |
| 24 Dec 2021 | CNY | 6.98 | 7.05 | 6.76 | 6.77 | 6.77 | -0.21 (-3.01%) | 6,073,550 |
| 23 Dec 2021 | CNY | 7.05 | 7.07 | 6.97 | 6.98 | 6.98 | -0.12 (-1.69%) | 6,976,370 |
| 22 Dec 2021 | CNY | 6.85 | 7.15 | 6.81 | 7.1 | 7.1 | +0.25 (+3.65%) | 11,735,373 |
| 21 Dec 2021 | CNY | 6.74 | 6.86 | 6.74 | 6.85 | 6.85 | +0.11 (+1.63%) | 4,596,159 |
| 20 Dec 2021 | CNY | 6.94 | 6.96 | 6.7 | 6.74 | 6.74 | -0.14 (-2.03%) | 5,237,650 |
| 17 Dec 2021 | CNY | 6.99 | 6.99 | 6.86 | 6.88 | 6.88 | -0.09 (-1.29%) | 4,424,640 |
| 16 Dec 2021 | CNY | 6.87 | 6.98 | 6.84 | 6.97 | 6.97 | +0.1 (+1.46%) | 4,867,256 |
| 15 Dec 2021 | CNY | 6.96 | 6.99 | 6.86 | 6.87 | 6.87 | -0.1 (-1.43%) | 4,851,290 |
| 14 Dec 2021 | CNY | 6.94 | 6.98 | 6.83 | 6.97 | 6.97 | +0.03 (+0.43%) | 5,533,480 |
| 13 Dec 2021 | CNY | 6.86 | 7.01 | 6.86 | 6.94 | 6.94 | +0.07 (+1.02%) | 5,380,700 |
| 10 Dec 2021 | CNY | 6.75 | 7.08 | 6.73 | 6.87 | 6.87 | +0.12 (+1.78%) | 7,555,650 |
| 9 Dec 2021 | CNY | 6.79 | 6.83 | 6.72 | 6.75 | 6.75 | -0.05 (-0.74%) | 4,432,630 |
| 8 Dec 2021 | CNY | 6.75 | 6.82 | 6.69 | 6.8 | 6.8 | +0.06 (+0.89%) | 4,611,210 |
| 7 Dec 2021 | CNY | 6.89 | 6.94 | 6.65 | 6.74 | 6.74 | -0.14 (-2.03%) | 5,565,079 |
| 6 Dec 2021 | CNY | 7.1 | 7.14 | 6.84 | 6.88 | 6.88 | -0.23 (-3.23%) | 6,774,296 |
| 3 Dec 2021 | CNY | 7.11 | 7.14 | 7.02 | 7.11 | 7.11 | +0.02 (+0.28%) | 5,196,280 |
| 2 Dec 2021 | CNY | 7.09 | 7.17 | 6.97 | 7.09 | 7.09 | -0.04 (-0.56%) | 7,481,780 |
| 1 Dec 2021 | CNY | 6.95 | 7.15 | 6.95 | 7.13 | 7.13 | +0.2 (+2.89%) | 9,311,748 |
| 30 Nov 2021 | CNY | 6.82 | 7.05 | 6.81 | 6.93 | 6.93 | +0.18 (+2.67%) | 9,179,192 |
| 29 Nov 2021 | CNY | 6.76 | 6.82 | 6.69 | 6.75 | 6.75 | -0.14 (-2.03%) | 5,033,490 |
| 26 Nov 2021 | CNY | 6.8 | 6.94 | 6.79 | 6.89 | 6.89 | +0.07 (+1.03%) | 5,639,203 |
