| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 6.5 | 6.59 | 6.3 | 6.37 | 6.37 | -0.1 (-1.55%) | 30,153,912 |
| 10 Jan 2022 | CNY | 6.48 | 6.55 | 6.31 | 6.47 | 6.47 | -0.09 (-1.37%) | 37,909,549 |
| 7 Jan 2022 | CNY | 6.69 | 6.76 | 6.48 | 6.56 | 6.56 | -0.11 (-1.65%) | 36,092,285 |
| 6 Jan 2022 | CNY | 6.5 | 6.86 | 6.5 | 6.67 | 6.67 | 0.0 (0.0%) | 46,486,277 |
| 5 Jan 2022 | CNY | 6.7 | 6.82 | 6.5 | 6.67 | 6.67 | -0.14 (-2.06%) | 73,731,234 |
| 4 Jan 2022 | CNY | 7.71 | 7.79 | 6.81 | 6.81 | 6.81 | -0.76 (-10.04%) | 108,413,440 |
| 31 Dec 2021 | CNY | 7.7 | 7.96 | 7.57 | 7.57 | 7.57 | -0.28 (-3.57%) | 47,747,203 |
| 30 Dec 2021 | CNY | 7.61 | 7.95 | 7.34 | 7.85 | 7.85 | +0.27 (+3.56%) | 63,572,751 |
| 29 Dec 2021 | CNY | 7.12 | 7.79 | 6.92 | 7.58 | 7.58 | +0.49 (+6.91%) | 74,824,029 |
| 28 Dec 2021 | CNY | 7.13 | 7.36 | 7.02 | 7.09 | 7.09 | -0.2 (-2.74%) | 46,613,650 |
| 27 Dec 2021 | CNY | 6.9 | 7.52 | 6.81 | 7.29 | 7.29 | +0.32 (+4.59%) | 85,667,416 |
| 24 Dec 2021 | CNY | 7.08 | 7.4 | 6.8 | 6.97 | 6.97 | -0.14 (-1.97%) | 121,905,964 |
| 23 Dec 2021 | CNY | 6.31 | 7.11 | 6.25 | 7.11 | 7.11 | +0.65 (+10.06%) | 156,585,779 |
| 22 Dec 2021 | CNY | 6.18 | 6.63 | 6.08 | 6.46 | 6.46 | +0.43 (+7.13%) | 140,813,819 |
| 21 Dec 2021 | CNY | 5.94 | 6.1 | 5.82 | 6.03 | 6.03 | +0.05 (+0.84%) | 26,306,465 |
| 20 Dec 2021 | CNY | 5.97 | 6.11 | 5.88 | 5.98 | 5.98 | +0.03 (+0.50%) | 43,769,579 |
| 17 Dec 2021 | CNY | 5.83 | 6.08 | 5.82 | 5.95 | 5.95 | +0.08 (+1.36%) | 35,875,337 |
| 16 Dec 2021 | CNY | 5.77 | 6.03 | 5.72 | 5.87 | 5.87 | +0.1 (+1.73%) | 40,648,453 |
| 15 Dec 2021 | CNY | 5.68 | 5.85 | 5.59 | 5.77 | 5.77 | +0.03 (+0.52%) | 22,750,703 |
| 14 Dec 2021 | CNY | 5.77 | 5.77 | 5.65 | 5.74 | 5.74 | -0.04 (-0.69%) | 14,129,238 |
| 13 Dec 2021 | CNY | 5.81 | 5.86 | 5.69 | 5.78 | 5.78 | -0.07 (-1.20%) | 22,520,841 |
| 10 Dec 2021 | CNY | 5.64 | 5.9 | 5.58 | 5.85 | 5.85 | +0.19 (+3.36%) | 33,210,153 |
| 9 Dec 2021 | CNY | 5.67 | 5.79 | 5.62 | 5.66 | 5.66 | -0.07 (-1.22%) | 18,362,906 |
| 8 Dec 2021 | CNY | 5.63 | 5.81 | 5.48 | 5.73 | 5.73 | +0.12 (+2.14%) | 28,429,990 |
| 7 Dec 2021 | CNY | 5.69 | 5.75 | 5.49 | 5.61 | 5.61 | -0.08 (-1.41%) | 26,087,140 |
| 6 Dec 2021 | CNY | 5.69 | 5.9 | 5.66 | 5.69 | 5.69 | +0.01 (+0.18%) | 34,226,889 |
| 3 Dec 2021 | CNY | 5.51 | 5.81 | 5.43 | 5.68 | 5.68 | +0.2 (+3.65%) | 35,260,399 |
| 2 Dec 2021 | CNY | 5.57 | 5.59 | 5.43 | 5.48 | 5.48 | -0.06 (-1.08%) | 20,366,261 |
| 1 Dec 2021 | CNY | 5.36 | 5.62 | 5.27 | 5.54 | 5.54 | +0.23 (+4.33%) | 45,752,448 |
| 30 Nov 2021 | CNY | 5.19 | 5.37 | 5.19 | 5.31 | 5.31 | +0.11 (+2.12%) | 22,691,001 |
