| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 6 | 6.06 | 5.96 | 5.97 | 5.97 | -0.06 (-1.00%) | 14,809,628 |
| 29 Dec 2021 | CNY | 5.96 | 6.06 | 5.94 | 6.03 | 6.03 | +0.07 (+1.17%) | 21,157,024 |
| 28 Dec 2021 | CNY | 5.98 | 5.99 | 5.9 | 5.96 | 5.96 | -0.05 (-0.83%) | 14,116,059 |
| 27 Dec 2021 | CNY | 5.88 | 6.03 | 5.88 | 6.01 | 6.01 | +0.12 (+2.04%) | 21,213,044 |
| 24 Dec 2021 | CNY | 5.88 | 5.92 | 5.83 | 5.89 | 5.89 | +0.01 (+0.17%) | 14,783,443 |
| 23 Dec 2021 | CNY | 5.94 | 5.96 | 5.86 | 5.88 | 5.88 | -0.09 (-1.51%) | 18,114,944 |
| 22 Dec 2021 | CNY | 5.99 | 6.04 | 5.86 | 5.97 | 5.97 | 0.0 (0.0%) | 30,803,869 |
| 21 Dec 2021 | CNY | 5.7 | 5.99 | 5.7 | 5.97 | 5.97 | +0.26 (+4.55%) | 40,354,205 |
| 20 Dec 2021 | CNY | 5.69 | 5.82 | 5.68 | 5.71 | 5.71 | +0.03 (+0.53%) | 18,424,200 |
| 17 Dec 2021 | CNY | 5.67 | 5.75 | 5.65 | 5.68 | 5.68 | +0.01 (+0.18%) | 12,921,716 |
| 16 Dec 2021 | CNY | 5.67 | 5.72 | 5.64 | 5.67 | 5.67 | 0.0 (0.0%) | 10,376,461 |
| 15 Dec 2021 | CNY | 5.7 | 5.73 | 5.6 | 5.67 | 5.67 | +0.01 (+0.18%) | 11,907,018 |
| 14 Dec 2021 | CNY | 5.75 | 5.77 | 5.62 | 5.66 | 5.66 | -0.12 (-2.08%) | 17,042,778 |
| 13 Dec 2021 | CNY | 5.81 | 5.87 | 5.75 | 5.78 | 5.78 | -0.03 (-0.52%) | 22,371,439 |
| 10 Dec 2021 | CNY | 5.89 | 5.96 | 5.81 | 5.81 | 5.81 | -0.1 (-1.69%) | 41,369,130 |
| 9 Dec 2021 | CNY | 5.6 | 5.93 | 5.57 | 5.91 | 5.91 | +0.31 (+5.54%) | 61,481,171 |
| 8 Dec 2021 | CNY | 5.45 | 5.63 | 5.41 | 5.6 | 5.6 | +0.14 (+2.56%) | 35,335,270 |
| 7 Dec 2021 | CNY | 5.43 | 5.5 | 5.4 | 5.46 | 5.46 | +0.1 (+1.87%) | 23,722,715 |
| 6 Dec 2021 | CNY | 5.4 | 5.44 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 18,648,245 |
| 3 Dec 2021 | CNY | 5.35 | 5.37 | 5.31 | 5.36 | 5.36 | +0.02 (+0.37%) | 11,605,651 |
| 2 Dec 2021 | CNY | 5.3 | 5.38 | 5.29 | 5.34 | 5.34 | +0.03 (+0.56%) | 14,816,947 |
| 1 Dec 2021 | CNY | 5.26 | 5.32 | 5.24 | 5.31 | 5.31 | +0.06 (+1.14%) | 11,471,548 |
| 30 Nov 2021 | CNY | 5.28 | 5.32 | 5.24 | 5.25 | 5.25 | -0.03 (-0.57%) | 10,068,254 |
| 29 Nov 2021 | CNY | 5.26 | 5.31 | 5.21 | 5.28 | 5.28 | -0.02 (-0.38%) | 12,929,279 |
| 26 Nov 2021 | CNY | 5.35 | 5.37 | 5.3 | 5.3 | 5.3 | -0.07 (-1.30%) | 9,138,666 |
| 25 Nov 2021 | CNY | 5.38 | 5.41 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 9,532,554 |
| 24 Nov 2021 | CNY | 5.31 | 5.39 | 5.31 | 5.37 | 5.37 | +0.06 (+1.13%) | 11,904,090 |
| 23 Nov 2021 | CNY | 5.29 | 5.36 | 5.29 | 5.31 | 5.31 | +0.01 (+0.19%) | 11,219,759 |
| 22 Nov 2021 | CNY | 5.39 | 5.39 | 5.29 | 5.3 | 5.3 | -0.07 (-1.30%) | 15,125,498 |
| 19 Nov 2021 | CNY | 5.27 | 5.42 | 5.26 | 5.37 | 5.37 | +0.08 (+1.51%) | 13,635,577 |
