| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 6.48 | 6.59 | 6.4 | 6.54 | 6.54 | +0.06 (+0.93%) | 4,017,059 |
| 7 Jan 2022 | CNY | 6.51 | 6.63 | 6.43 | 6.48 | 6.48 | -0.01 (-0.15%) | 4,407,952 |
| 6 Jan 2022 | CNY | 6.4 | 6.64 | 6.38 | 6.49 | 6.49 | +0.09 (+1.41%) | 5,260,900 |
| 5 Jan 2022 | CNY | 6.52 | 6.57 | 6.36 | 6.4 | 6.4 | -0.14 (-2.14%) | 4,877,817 |
| 4 Jan 2022 | CNY | 6.41 | 6.64 | 6.41 | 6.54 | 6.54 | +0.04 (+0.62%) | 4,944,400 |
| 31 Dec 2021 | CNY | 6.28 | 6.54 | 6.28 | 6.5 | 6.5 | +0.22 (+3.50%) | 6,412,971 |
| 30 Dec 2021 | CNY | 6.34 | 6.63 | 6.27 | 6.28 | 6.28 | -0.07 (-1.10%) | 4,289,827 |
| 29 Dec 2021 | CNY | 6.34 | 6.42 | 6.25 | 6.35 | 6.35 | -0.01 (-0.16%) | 1,997,080 |
| 28 Dec 2021 | CNY | 6.29 | 6.37 | 6.17 | 6.36 | 6.36 | +0.11 (+1.76%) | 3,278,940 |
| 27 Dec 2021 | CNY | 6.25 | 6.42 | 6.12 | 6.25 | 6.25 | 0.0 (0.0%) | 4,409,401 |
| 24 Dec 2021 | CNY | 6.48 | 6.49 | 6.14 | 6.25 | 6.25 | -0.23 (-3.55%) | 6,309,042 |
| 23 Dec 2021 | CNY | 6.44 | 6.52 | 6.35 | 6.48 | 6.48 | -0.02 (-0.31%) | 4,490,799 |
| 22 Dec 2021 | CNY | 6.69 | 6.77 | 6.4 | 6.5 | 6.5 | -0.2 (-2.99%) | 8,624,415 |
| 21 Dec 2021 | CNY | 6.38 | 6.74 | 6.38 | 6.7 | 6.7 | +0.29 (+4.52%) | 9,326,100 |
| 20 Dec 2021 | CNY | 6.47 | 6.6 | 6.36 | 6.41 | 6.41 | -0.06 (-0.93%) | 4,183,892 |
| 17 Dec 2021 | CNY | 6.6 | 6.65 | 6.42 | 6.47 | 6.47 | -0.18 (-2.71%) | 5,871,100 |
| 16 Dec 2021 | CNY | 6.62 | 6.77 | 6.5 | 6.65 | 6.65 | +0.03 (+0.45%) | 6,138,179 |
| 15 Dec 2021 | CNY | 6.51 | 6.84 | 6.5 | 6.62 | 6.62 | +0.05 (+0.76%) | 7,345,179 |
| 14 Dec 2021 | CNY | 6.59 | 6.68 | 6.4 | 6.57 | 6.57 | -0.01 (-0.15%) | 6,271,201 |
| 13 Dec 2021 | CNY | 7 | 7 | 6.53 | 6.58 | 6.58 | -0.35 (-5.05%) | 11,632,402 |
| 10 Dec 2021 | CNY | 6.35 | 6.94 | 6.33 | 6.93 | 6.93 | +0.54 (+8.45%) | 15,847,288 |
| 9 Dec 2021 | CNY | 6.61 | 6.7 | 6.32 | 6.39 | 6.39 | -0.16 (-2.44%) | 7,346,500 |
| 8 Dec 2021 | CNY | 6.18 | 6.71 | 6.08 | 6.55 | 6.55 | +0.39 (+6.33%) | 13,557,514 |
| 7 Dec 2021 | CNY | 6.4 | 6.57 | 6.13 | 6.16 | 6.16 | -0.14 (-2.22%) | 10,532,554 |
| 6 Dec 2021 | CNY | 6.45 | 6.63 | 6.26 | 6.3 | 6.3 | -0.17 (-2.63%) | 12,746,889 |
| 3 Dec 2021 | CNY | 6.6 | 6.91 | 6.36 | 6.47 | 6.47 | -0.31 (-4.57%) | 25,164,576 |
| 2 Dec 2021 | CNY | 6.22 | 6.78 | 6.22 | 6.78 | 6.78 | +0.62 (+10.06%) | 29,245,356 |
| 1 Dec 2021 | CNY | 5.73 | 6.33 | 5.73 | 6.16 | 6.16 | +0.41 (+7.13%) | 20,231,453 |
| 30 Nov 2021 | CNY | 5.54 | 5.75 | 5.5 | 5.75 | 5.75 | +0.26 (+4.74%) | 4,768,000 |
| 29 Nov 2021 | CNY | 5.73 | 5.73 | 5.48 | 5.49 | 5.49 | -0.3 (-5.18%) | 8,442,943 |
