| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 7.3 | 7.42 | 7.12 | 7.21 | 7.21 | -0.05 (-0.69%) | 9,020,923 |
| 10 Jan 2022 | CNY | 7.02 | 7.26 | 6.98 | 7.26 | 7.26 | +0.21 (+2.98%) | 8,206,041 |
| 7 Jan 2022 | CNY | 7.18 | 7.23 | 7.03 | 7.05 | 7.05 | -0.13 (-1.81%) | 6,470,355 |
| 6 Jan 2022 | CNY | 7.15 | 7.3 | 7.11 | 7.18 | 7.18 | +0.03 (+0.42%) | 7,007,300 |
| 5 Jan 2022 | CNY | 7.35 | 7.35 | 7.08 | 7.15 | 7.15 | -0.19 (-2.59%) | 7,786,758 |
| 4 Jan 2022 | CNY | 7.16 | 7.38 | 7.16 | 7.34 | 7.34 | +0.2 (+2.80%) | 10,936,789 |
| 31 Dec 2021 | CNY | 7.34 | 7.35 | 7.12 | 7.14 | 7.14 | -0.19 (-2.59%) | 10,441,034 |
| 30 Dec 2021 | CNY | 7.21 | 7.53 | 7.18 | 7.33 | 7.33 | +0.18 (+2.52%) | 14,556,715 |
| 29 Dec 2021 | CNY | 7.13 | 7.4 | 7.09 | 7.15 | 7.15 | +0.07 (+0.99%) | 11,148,300 |
| 28 Dec 2021 | CNY | 7.1 | 7.15 | 6.89 | 7.08 | 7.08 | +0.08 (+1.14%) | 9,058,033 |
| 27 Dec 2021 | CNY | 7.09 | 7.17 | 6.94 | 7 | 7 | -0.04 (-0.57%) | 8,099,798 |
| 24 Dec 2021 | CNY | 7.28 | 7.28 | 6.98 | 7.04 | 7.04 | -0.24 (-3.30%) | 10,192,934 |
| 23 Dec 2021 | CNY | 7.21 | 7.34 | 7.14 | 7.28 | 7.28 | -0.01 (-0.14%) | 9,776,634 |
| 22 Dec 2021 | CNY | 7.19 | 7.34 | 7.13 | 7.29 | 7.29 | +0.03 (+0.41%) | 10,762,018 |
| 21 Dec 2021 | CNY | 7.11 | 7.29 | 7.03 | 7.26 | 7.26 | +0.19 (+2.69%) | 15,949,666 |
| 20 Dec 2021 | CNY | 7.06 | 7.23 | 7.02 | 7.07 | 7.07 | -0.12 (-1.67%) | 21,282,196 |
| 17 Dec 2021 | CNY | 7.14 | 7.29 | 6.97 | 7.19 | 7.19 | +0.05 (+0.70%) | 28,635,600 |
| 16 Dec 2021 | CNY | 6.86 | 7.33 | 6.73 | 7.14 | 7.14 | +0.44 (+6.57%) | 42,640,009 |
| 15 Dec 2021 | CNY | 6.14 | 6.7 | 6.11 | 6.7 | 6.7 | +0.61 (+10.02%) | 16,151,778 |
| 14 Dec 2021 | CNY | 6.02 | 6.11 | 5.99 | 6.09 | 6.09 | +0.06 (+1.00%) | 4,726,750 |
| 13 Dec 2021 | CNY | 6.05 | 6.11 | 6 | 6.03 | 6.03 | +0.02 (+0.33%) | 4,778,813 |
| 10 Dec 2021 | CNY | 6.06 | 6.07 | 5.93 | 6.01 | 6.01 | -0.01 (-0.17%) | 4,767,583 |
| 9 Dec 2021 | CNY | 6.05 | 6.1 | 6 | 6.02 | 6.02 | 0.0 (0.0%) | 4,499,600 |
| 8 Dec 2021 | CNY | 6 | 6.04 | 5.96 | 6.02 | 6.02 | +0.03 (+0.50%) | 4,448,250 |
| 7 Dec 2021 | CNY | 6.11 | 6.15 | 5.96 | 5.99 | 5.99 | -0.06 (-0.99%) | 4,927,609 |
| 6 Dec 2021 | CNY | 6.17 | 6.24 | 6.03 | 6.05 | 6.05 | -0.09 (-1.47%) | 6,090,080 |
| 3 Dec 2021 | CNY | 5.99 | 6.17 | 5.98 | 6.14 | 6.14 | +0.15 (+2.50%) | 5,000,400 |
| 2 Dec 2021 | CNY | 6.13 | 6.17 | 5.98 | 5.99 | 5.99 | -0.13 (-2.12%) | 5,912,400 |
| 1 Dec 2021 | CNY | 6.02 | 6.12 | 5.98 | 6.12 | 6.12 | +0.1 (+1.66%) | 4,429,896 |
| 30 Nov 2021 | CNY | 6.06 | 6.14 | 6 | 6.02 | 6.02 | -0.01 (-0.17%) | 5,162,950 |
