| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 8.28 | 8.4 | 8.28 | 8.34 | 8.34 | +0.01 (+0.12%) | 5,905,472 |
| 29 Dec 2021 | CNY | 8.6 | 8.6 | 8.3 | 8.33 | 8.33 | -0.07 (-0.83%) | 8,561,970 |
| 28 Dec 2021 | CNY | 8.39 | 8.45 | 8.31 | 8.4 | 8.4 | 0.0 (0.0%) | 8,206,930 |
| 27 Dec 2021 | CNY | 8.48 | 8.61 | 8.36 | 8.4 | 8.4 | -0.1 (-1.18%) | 10,278,673 |
| 24 Dec 2021 | CNY | 8.6 | 8.79 | 8.45 | 8.5 | 8.5 | -0.12 (-1.39%) | 12,130,500 |
| 23 Dec 2021 | CNY | 8.61 | 8.73 | 8.53 | 8.62 | 8.62 | -0.06 (-0.69%) | 11,075,630 |
| 22 Dec 2021 | CNY | 8.85 | 8.86 | 8.62 | 8.68 | 8.68 | -0.12 (-1.36%) | 13,600,423 |
| 21 Dec 2021 | CNY | 8.83 | 8.9 | 8.62 | 8.8 | 8.8 | -0.11 (-1.23%) | 16,482,154 |
| 20 Dec 2021 | CNY | 8.83 | 8.97 | 8.72 | 8.91 | 8.91 | -0.22 (-2.41%) | 22,683,121 |
| 17 Dec 2021 | CNY | 8.63 | 9.34 | 8.54 | 9.13 | 9.13 | +0.43 (+4.94%) | 43,034,040 |
| 16 Dec 2021 | CNY | 8.32 | 8.87 | 8.08 | 8.7 | 8.7 | +0.14 (+1.64%) | 31,796,862 |
| 15 Dec 2021 | CNY | 8.9 | 8.93 | 8.52 | 8.56 | 8.56 | +0.44 (+5.42%) | 43,570,598 |
| 14 Dec 2021 | CNY | 8.2 | 8.28 | 8.09 | 8.12 | 8.12 | -0.1 (-1.22%) | 6,409,422 |
| 13 Dec 2021 | CNY | 8.22 | 8.37 | 8.18 | 8.22 | 8.22 | +0.06 (+0.74%) | 7,590,890 |
| 10 Dec 2021 | CNY | 8.3 | 8.34 | 8.12 | 8.16 | 8.16 | -0.19 (-2.28%) | 8,031,521 |
| 9 Dec 2021 | CNY | 8.23 | 8.39 | 8.22 | 8.35 | 8.35 | +0.07 (+0.85%) | 7,688,447 |
| 8 Dec 2021 | CNY | 8.26 | 8.34 | 8.22 | 8.28 | 8.28 | -0.01 (-0.12%) | 6,560,465 |
| 7 Dec 2021 | CNY | 8.15 | 8.32 | 8.03 | 8.29 | 8.29 | +0.16 (+1.97%) | 9,881,905 |
| 6 Dec 2021 | CNY | 8.26 | 8.42 | 8.1 | 8.13 | 8.13 | -0.04 (-0.49%) | 10,350,022 |
| 3 Dec 2021 | CNY | 8.07 | 8.2 | 7.97 | 8.17 | 8.17 | +0.13 (+1.62%) | 8,814,273 |
| 2 Dec 2021 | CNY | 8.05 | 8.19 | 7.98 | 8.04 | 8.04 | 0.0 (0.0%) | 7,144,670 |
| 1 Dec 2021 | CNY | 7.88 | 8.04 | 7.85 | 8.04 | 8.04 | +0.16 (+2.03%) | 6,519,907 |
| 30 Nov 2021 | CNY | 7.8 | 7.98 | 7.78 | 7.88 | 7.88 | +0.07 (+0.90%) | 5,620,514 |
| 29 Nov 2021 | CNY | 7.94 | 7.95 | 7.8 | 7.81 | 7.81 | -0.24 (-2.98%) | 7,848,632 |
| 26 Nov 2021 | CNY | 7.93 | 8.2 | 7.88 | 8.05 | 8.05 | +0.12 (+1.51%) | 11,955,914 |
| 25 Nov 2021 | CNY | 7.8 | 7.95 | 7.8 | 7.93 | 7.93 | +0.12 (+1.54%) | 7,376,504 |
| 24 Nov 2021 | CNY | 7.78 | 7.82 | 7.67 | 7.81 | 7.81 | 0.0 (0.0%) | 4,569,061 |
| 23 Nov 2021 | CNY | 7.82 | 7.86 | 7.76 | 7.81 | 7.81 | -0.04 (-0.51%) | 3,571,683 |
| 22 Nov 2021 | CNY | 7.75 | 7.85 | 7.74 | 7.85 | 7.85 | +0.08 (+1.03%) | 4,911,700 |
| 19 Nov 2021 | CNY | 7.79 | 7.85 | 7.67 | 7.77 | 7.77 | -0.05 (-0.64%) | 5,512,732 |
