| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 8.17 | 8.18 | 7.75 | 7.78 | 7.78 | +0.34 (+4.57%) | 80,708,471 |
| 10 Jan 2022 | CNY | 6.78 | 7.44 | 6.78 | 7.44 | 7.44 | +0.68 (+10.06%) | 36,226,204 |
| 7 Jan 2022 | CNY | 6.86 | 6.89 | 6.75 | 6.76 | 6.76 | -0.1 (-1.46%) | 3,428,700 |
| 6 Jan 2022 | CNY | 6.79 | 6.91 | 6.79 | 6.86 | 6.86 | +0.03 (+0.44%) | 2,516,565 |
| 5 Jan 2022 | CNY | 6.97 | 6.97 | 6.79 | 6.83 | 6.83 | -0.12 (-1.73%) | 4,364,035 |
| 4 Jan 2022 | CNY | 6.85 | 6.97 | 6.84 | 6.95 | 6.95 | +0.12 (+1.76%) | 5,255,005 |
| 31 Dec 2021 | CNY | 6.85 | 6.9 | 6.79 | 6.83 | 6.83 | +0.02 (+0.29%) | 5,283,814 |
| 30 Dec 2021 | CNY | 6.71 | 6.88 | 6.71 | 6.81 | 6.81 | +0.09 (+1.34%) | 2,952,549 |
| 29 Dec 2021 | CNY | 6.73 | 6.77 | 6.7 | 6.72 | 6.72 | -0.04 (-0.59%) | 1,864,730 |
| 28 Dec 2021 | CNY | 6.84 | 6.84 | 6.72 | 6.76 | 6.76 | -0.06 (-0.88%) | 2,910,963 |
| 27 Dec 2021 | CNY | 6.75 | 6.84 | 6.7 | 6.82 | 6.82 | +0.1 (+1.49%) | 3,634,463 |
| 24 Dec 2021 | CNY | 6.76 | 6.79 | 6.66 | 6.72 | 6.72 | -0.05 (-0.74%) | 2,838,731 |
| 23 Dec 2021 | CNY | 6.78 | 6.83 | 6.75 | 6.77 | 6.77 | -0.01 (-0.15%) | 2,834,184 |
| 22 Dec 2021 | CNY | 6.82 | 6.85 | 6.76 | 6.78 | 6.78 | -0.04 (-0.59%) | 3,650,493 |
| 21 Dec 2021 | CNY | 6.61 | 6.84 | 6.61 | 6.82 | 6.82 | +0.18 (+2.71%) | 5,505,953 |
| 20 Dec 2021 | CNY | 6.62 | 6.69 | 6.6 | 6.64 | 6.64 | -0.04 (-0.60%) | 3,081,800 |
| 17 Dec 2021 | CNY | 6.68 | 6.71 | 6.6 | 6.68 | 6.68 | 0.0 (0.0%) | 2,770,024 |
| 16 Dec 2021 | CNY | 6.62 | 6.69 | 6.57 | 6.68 | 6.68 | +0.05 (+0.75%) | 3,700,000 |
| 15 Dec 2021 | CNY | 6.48 | 6.63 | 6.46 | 6.63 | 6.63 | +0.13 (+2%) | 5,102,281 |
| 14 Dec 2021 | CNY | 6.5 | 6.52 | 6.45 | 6.5 | 6.5 | -0.03 (-0.46%) | 2,272,200 |
| 13 Dec 2021 | CNY | 6.6 | 6.64 | 6.51 | 6.53 | 6.53 | +0.03 (+0.46%) | 3,507,028 |
| 10 Dec 2021 | CNY | 6.52 | 6.55 | 6.48 | 6.5 | 6.5 | -0.04 (-0.61%) | 2,336,500 |
| 9 Dec 2021 | CNY | 6.49 | 6.57 | 6.48 | 6.54 | 6.54 | +0.05 (+0.77%) | 4,151,169 |
| 8 Dec 2021 | CNY | 6.48 | 6.49 | 6.43 | 6.49 | 6.49 | +0.02 (+0.31%) | 2,505,398 |
| 7 Dec 2021 | CNY | 6.47 | 6.5 | 6.4 | 6.47 | 6.47 | +0.01 (+0.15%) | 2,051,184 |
| 6 Dec 2021 | CNY | 6.53 | 6.56 | 6.44 | 6.46 | 6.46 | -0.06 (-0.92%) | 2,749,907 |
| 3 Dec 2021 | CNY | 6.46 | 6.52 | 6.44 | 6.52 | 6.52 | +0.07 (+1.09%) | 1,929,400 |
| 2 Dec 2021 | CNY | 6.52 | 6.53 | 6.43 | 6.45 | 6.45 | -0.06 (-0.92%) | 2,258,591 |
| 1 Dec 2021 | CNY | 6.42 | 6.52 | 6.4 | 6.51 | 6.51 | +0.11 (+1.72%) | 3,205,277 |
| 30 Nov 2021 | CNY | 6.36 | 6.45 | 6.36 | 6.4 | 6.4 | +0.03 (+0.47%) | 2,467,214 |
