| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 8.7 | 9.12 | 8.66 | 8.94 | 8.94 | +0.18 (+2.05%) | 12,637,600 |
| 6 Jan 2022 | CNY | 8.77 | 8.83 | 8.69 | 8.76 | 8.76 | -0.05 (-0.57%) | 5,071,908 |
| 5 Jan 2022 | CNY | 8.75 | 8.81 | 8.61 | 8.81 | 8.81 | +0.05 (+0.57%) | 7,875,903 |
| 4 Jan 2022 | CNY | 8.82 | 8.9 | 8.68 | 8.76 | 8.76 | -0.09 (-1.02%) | 7,894,910 |
| 31 Dec 2021 | CNY | 8.8 | 8.97 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 5,523,272 |
| 30 Dec 2021 | CNY | 8.64 | 8.9 | 8.64 | 8.85 | 8.85 | +0.23 (+2.67%) | 8,636,925 |
| 29 Dec 2021 | CNY | 8.77 | 8.8 | 8.53 | 8.62 | 8.62 | -0.15 (-1.71%) | 10,367,381 |
| 28 Dec 2021 | CNY | 8.81 | 8.94 | 8.76 | 8.77 | 8.77 | +0.02 (+0.23%) | 6,586,539 |
| 27 Dec 2021 | CNY | 8.77 | 8.9 | 8.71 | 8.75 | 8.75 | -0.15 (-1.69%) | 8,909,971 |
| 24 Dec 2021 | CNY | 9.36 | 9.45 | 8.88 | 8.9 | 8.9 | -0.37 (-3.99%) | 13,331,300 |
| 23 Dec 2021 | CNY | 9.2 | 9.35 | 9.11 | 9.27 | 9.27 | +0.01 (+0.11%) | 9,891,910 |
| 22 Dec 2021 | CNY | 9.05 | 9.48 | 8.98 | 9.26 | 9.26 | +0.23 (+2.55%) | 16,711,512 |
| 21 Dec 2021 | CNY | 9 | 9.16 | 8.88 | 9.03 | 9.03 | -0.13 (-1.42%) | 8,676,910 |
| 20 Dec 2021 | CNY | 9.24 | 9.28 | 9.08 | 9.16 | 9.16 | +0.02 (+0.22%) | 21,213,000 |
| 17 Dec 2021 | CNY | 9 | 9.14 | 8.96 | 9.14 | 9.14 | +0.44 (+5.06%) | 5,229,300 |
| 16 Dec 2021 | CNY | 8.81 | 8.88 | 8.68 | 8.7 | 8.7 | -0.15 (-1.69%) | 11,505,188 |
| 15 Dec 2021 | CNY | 8.99 | 9.02 | 8.83 | 8.85 | 8.85 | -0.12 (-1.34%) | 8,078,545 |
| 14 Dec 2021 | CNY | 8.93 | 9.08 | 8.88 | 8.97 | 8.97 | 0.0 (0.0%) | 7,455,638 |
| 13 Dec 2021 | CNY | 9.15 | 9.25 | 8.88 | 8.97 | 8.97 | -0.16 (-1.75%) | 11,476,074 |
| 10 Dec 2021 | CNY | 8.9 | 9.19 | 8.9 | 9.13 | 9.13 | +0.24 (+2.70%) | 11,925,230 |
| 9 Dec 2021 | CNY | 9.09 | 9.15 | 8.73 | 8.89 | 8.89 | -0.2 (-2.20%) | 19,209,310 |
| 8 Dec 2021 | CNY | 9.2 | 9.4 | 8.95 | 9.09 | 9.09 | -0.14 (-1.52%) | 21,716,524 |
| 7 Dec 2021 | CNY | 9.27 | 9.5 | 9.23 | 9.23 | 9.23 | -0.49 (-5.04%) | 24,098,824 |
| 6 Dec 2021 | CNY | 10.2 | 10.2 | 9.72 | 9.72 | 9.72 | -0.51 (-4.99%) | 7,429,300 |
| 2 Dec 2021 | CNY | 10.42 | 10.47 | 9.81 | 10.23 | 10.23 | +0.24 (+2.40%) | 46,619,983 |
| 1 Dec 2021 | CNY | 9.99 | 9.99 | 9.93 | 9.99 | 9.99 | +0.48 (+5.05%) | 8,437,149 |
| 30 Nov 2021 | CNY | 9.45 | 9.51 | 9.33 | 9.51 | 9.51 | +0.45 (+4.97%) | 9,746,747 |
| 29 Nov 2021 | CNY | 8.83 | 9.06 | 8.8 | 9.06 | 9.06 | +0.43 (+4.98%) | 12,041,643 |
| 26 Nov 2021 | CNY | 8.53 | 8.67 | 8.48 | 8.63 | 8.63 | +0.09 (+1.05%) | 6,138,900 |
| 25 Nov 2021 | CNY | 8.55 | 8.62 | 8.43 | 8.54 | 8.54 | -0.1 (-1.16%) | 7,696,359 |
