| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 7.85 | 8.09 | 7.79 | 8.06 | 8.06 | +0.14 (+1.77%) | 6,803,040 |
| 29 Dec 2021 | CNY | 7.67 | 8.35 | 7.65 | 7.92 | 7.92 | +0.27 (+3.53%) | 10,449,247 |
| 28 Dec 2021 | CNY | 7.81 | 7.95 | 7.58 | 7.65 | 7.65 | -0.16 (-2.05%) | 4,863,456 |
| 27 Dec 2021 | CNY | 7.63 | 7.97 | 7.56 | 7.81 | 7.81 | +0.22 (+2.90%) | 6,804,851 |
| 24 Dec 2021 | CNY | 7.39 | 7.74 | 7.31 | 7.59 | 7.59 | +0.2 (+2.71%) | 7,165,924 |
| 23 Dec 2021 | CNY | 7.57 | 7.62 | 7.37 | 7.39 | 7.39 | -0.21 (-2.76%) | 4,431,300 |
| 22 Dec 2021 | CNY | 7.44 | 7.68 | 7.4 | 7.6 | 7.6 | +0.17 (+2.29%) | 4,913,062 |
| 21 Dec 2021 | CNY | 7.52 | 7.52 | 7.36 | 7.43 | 7.43 | -0.09 (-1.20%) | 2,997,600 |
| 20 Dec 2021 | CNY | 7.42 | 7.55 | 7.38 | 7.52 | 7.52 | +0.2 (+2.73%) | 5,954,470 |
| 17 Dec 2021 | CNY | 7.25 | 7.36 | 7.2 | 7.32 | 7.32 | +0.08 (+1.10%) | 3,491,708 |
| 16 Dec 2021 | CNY | 7.4 | 7.48 | 7.2 | 7.24 | 7.24 | -0.16 (-2.16%) | 5,226,555 |
| 15 Dec 2021 | CNY | 7.42 | 7.51 | 7.35 | 7.4 | 7.4 | -0.04 (-0.54%) | 2,023,120 |
| 14 Dec 2021 | CNY | 7.4 | 7.5 | 7.37 | 7.44 | 7.44 | +0.04 (+0.54%) | 1,915,601 |
| 13 Dec 2021 | CNY | 7.57 | 7.57 | 7.31 | 7.4 | 7.4 | -0.12 (-1.60%) | 3,103,220 |
| 10 Dec 2021 | CNY | 7.66 | 7.67 | 7.5 | 7.52 | 7.52 | -0.15 (-1.96%) | 3,024,800 |
| 9 Dec 2021 | CNY | 7.65 | 7.8 | 7.6 | 7.67 | 7.67 | +0.04 (+0.52%) | 4,679,152 |
| 8 Dec 2021 | CNY | 7.72 | 7.88 | 7.53 | 7.63 | 7.63 | -0.21 (-2.68%) | 6,413,212 |
| 7 Dec 2021 | CNY | 7.51 | 7.99 | 7.4 | 7.84 | 7.84 | +0.47 (+6.38%) | 9,219,820 |
| 6 Dec 2021 | CNY | 7.28 | 7.61 | 7.27 | 7.37 | 7.37 | -0.01 (-0.14%) | 4,144,358 |
| 3 Dec 2021 | CNY | 7.28 | 7.45 | 7.25 | 7.38 | 7.38 | +0.1 (+1.37%) | 2,645,720 |
| 2 Dec 2021 | CNY | 7.32 | 7.35 | 7.28 | 7.28 | 7.28 | -0.03 (-0.41%) | 1,952,700 |
| 1 Dec 2021 | CNY | 7.29 | 7.38 | 7.25 | 7.31 | 7.31 | 0.0 (0.0%) | 2,174,139 |
| 30 Nov 2021 | CNY | 7.38 | 7.43 | 7.26 | 7.31 | 7.31 | -0.07 (-0.95%) | 2,689,847 |
| 29 Nov 2021 | CNY | 7.31 | 7.45 | 7.26 | 7.38 | 7.38 | +0.07 (+0.96%) | 3,089,680 |
| 26 Nov 2021 | CNY | 7.31 | 7.49 | 7.23 | 7.31 | 7.31 | 0.0 (0.0%) | 2,947,720 |
| 25 Nov 2021 | CNY | 7.55 | 7.64 | 7.27 | 7.31 | 7.31 | -0.18 (-2.40%) | 6,367,371 |
| 24 Nov 2021 | CNY | 6.87 | 7.49 | 6.79 | 7.49 | 7.49 | +0.62 (+9.02%) | 9,872,711 |
| 23 Nov 2021 | CNY | 6.78 | 6.91 | 6.73 | 6.87 | 6.87 | +0.09 (+1.33%) | 2,702,800 |
| 22 Nov 2021 | CNY | 6.82 | 6.82 | 6.73 | 6.78 | 6.78 | 0.0 (0.0%) | 1,835,818 |
| 19 Nov 2021 | CNY | 6.78 | 6.84 | 6.7 | 6.78 | 6.78 | +0.01 (+0.15%) | 2,899,924 |
