| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 5.85 | 5.97 | 5.83 | 5.94 | 5.94 | +0.1 (+1.71%) | 4,796,551 |
| 29 Dec 2021 | CNY | 5.87 | 5.89 | 5.76 | 5.84 | 5.84 | -0.03 (-0.51%) | 3,148,541 |
| 28 Dec 2021 | CNY | 5.84 | 5.88 | 5.81 | 5.87 | 5.87 | +0.02 (+0.34%) | 2,752,600 |
| 27 Dec 2021 | CNY | 5.76 | 5.91 | 5.68 | 5.85 | 5.85 | +0.09 (+1.56%) | 5,271,114 |
| 24 Dec 2021 | CNY | 6 | 6.03 | 5.75 | 5.76 | 5.76 | -0.21 (-3.52%) | 8,777,831 |
| 23 Dec 2021 | CNY | 6.14 | 6.3 | 5.96 | 5.97 | 5.97 | -0.22 (-3.55%) | 11,043,491 |
| 22 Dec 2021 | CNY | 6.08 | 6.6 | 6.08 | 6.19 | 6.19 | +0.14 (+2.31%) | 16,814,662 |
| 21 Dec 2021 | CNY | 5.74 | 6.12 | 5.72 | 6.05 | 6.05 | +0.23 (+3.95%) | 13,562,379 |
| 20 Dec 2021 | CNY | 5.93 | 6.09 | 5.81 | 5.82 | 5.82 | -0.45 (-7.18%) | 22,092,218 |
| 17 Dec 2021 | CNY | 6.39 | 6.4 | 6.22 | 6.27 | 6.27 | -0.07 (-1.10%) | 3,495,197 |
| 16 Dec 2021 | CNY | 6.28 | 6.46 | 6.25 | 6.34 | 6.34 | +0.07 (+1.12%) | 4,057,004 |
| 15 Dec 2021 | CNY | 6.27 | 6.45 | 6.23 | 6.27 | 6.27 | -0.04 (-0.63%) | 3,591,998 |
| 14 Dec 2021 | CNY | 6.27 | 6.33 | 6.2 | 6.31 | 6.31 | +0.05 (+0.80%) | 4,290,201 |
| 13 Dec 2021 | CNY | 6.28 | 6.32 | 6.09 | 6.26 | 6.26 | -0.04 (-0.63%) | 4,446,717 |
| 10 Dec 2021 | CNY | 6.32 | 6.45 | 6.27 | 6.3 | 6.3 | -0.02 (-0.32%) | 3,610,800 |
| 9 Dec 2021 | CNY | 6.36 | 6.36 | 6.27 | 6.32 | 6.32 | +0.01 (+0.16%) | 2,428,100 |
| 8 Dec 2021 | CNY | 6.33 | 6.36 | 6.2 | 6.31 | 6.31 | -0.03 (-0.47%) | 5,372,900 |
| 7 Dec 2021 | CNY | 6.33 | 6.45 | 6.25 | 6.34 | 6.34 | +0.03 (+0.48%) | 5,240,301 |
| 6 Dec 2021 | CNY | 6.39 | 6.46 | 6.31 | 6.31 | 6.31 | -0.08 (-1.25%) | 5,844,400 |
| 3 Dec 2021 | CNY | 6.4 | 6.48 | 6.35 | 6.39 | 6.39 | 0.0 (0.0%) | 4,667,800 |
| 2 Dec 2021 | CNY | 6.59 | 6.59 | 6.34 | 6.39 | 6.39 | -0.14 (-2.14%) | 8,378,500 |
| 1 Dec 2021 | CNY | 6.4 | 6.6 | 6.34 | 6.53 | 6.53 | +0.1 (+1.56%) | 7,608,100 |
| 30 Nov 2021 | CNY | 6.48 | 6.57 | 6.42 | 6.43 | 6.43 | +0.01 (+0.16%) | 5,512,044 |
| 29 Nov 2021 | CNY | 6.41 | 6.51 | 6.29 | 6.42 | 6.42 | -0.07 (-1.08%) | 5,589,847 |
| 26 Nov 2021 | CNY | 6.48 | 6.52 | 6.39 | 6.49 | 6.49 | +0.01 (+0.15%) | 5,743,611 |
| 25 Nov 2021 | CNY | 6.41 | 6.59 | 6.41 | 6.48 | 6.48 | -0.01 (-0.15%) | 4,856,357 |
| 24 Nov 2021 | CNY | 6.28 | 6.56 | 6.27 | 6.49 | 6.49 | +0.19 (+3.02%) | 11,058,574 |
| 23 Nov 2021 | CNY | 6.31 | 6.43 | 6.2 | 6.3 | 6.3 | -0.05 (-0.79%) | 8,012,982 |
| 22 Nov 2021 | CNY | 6.34 | 6.44 | 6.18 | 6.35 | 6.35 | 0.0 (0.0%) | 11,361,475 |
| 19 Nov 2021 | CNY | 6.59 | 6.64 | 6.24 | 6.35 | 6.35 | -0.12 (-1.85%) | 11,397,370 |
