| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 8.24 | 8.45 | 8.22 | 8.39 | 8.39 | +0.11 (+1.33%) | 53,847,837 |
| 6 Jan 2022 | CNY | 8.2 | 8.34 | 8.2 | 8.28 | 8.28 | 0.0 (0.0%) | 39,414,350 |
| 5 Jan 2022 | CNY | 8.35 | 8.39 | 8.17 | 8.28 | 8.28 | -0.11 (-1.31%) | 51,539,058 |
| 4 Jan 2022 | CNY | 8.51 | 8.67 | 8.36 | 8.39 | 8.39 | +0.18 (+2.19%) | 84,579,362 |
| 31 Dec 2021 | CNY | 8.28 | 8.34 | 8.2 | 8.21 | 8.21 | -0.11 (-1.32%) | 44,343,848 |
| 30 Dec 2021 | CNY | 8.35 | 8.39 | 8.28 | 8.32 | 8.32 | -0.04 (-0.48%) | 42,558,940 |
| 29 Dec 2021 | CNY | 8.35 | 8.49 | 8.33 | 8.36 | 8.36 | -0.03 (-0.36%) | 40,215,409 |
| 28 Dec 2021 | CNY | 8.65 | 8.68 | 8.21 | 8.39 | 8.39 | -0.26 (-3.01%) | 72,624,193 |
| 27 Dec 2021 | CNY | 8.71 | 8.86 | 8.54 | 8.65 | 8.65 | -0.06 (-0.69%) | 55,987,288 |
| 24 Dec 2021 | CNY | 8.94 | 8.97 | 8.68 | 8.71 | 8.71 | -0.27 (-3.01%) | 63,595,929 |
| 23 Dec 2021 | CNY | 8.8 | 9.07 | 8.68 | 8.98 | 8.98 | +0.19 (+2.16%) | 86,031,908 |
| 22 Dec 2021 | CNY | 8.62 | 8.88 | 8.55 | 8.79 | 8.79 | +0.04 (+0.46%) | 71,980,884 |
| 21 Dec 2021 | CNY | 8.41 | 8.85 | 8.34 | 8.75 | 8.75 | +0.29 (+3.43%) | 106,696,945 |
| 20 Dec 2021 | CNY | 8.49 | 8.61 | 8.42 | 8.46 | 8.46 | -0.43 (-4.84%) | 105,769,030 |
| 17 Dec 2021 | CNY | 9.5 | 9.5 | 8.87 | 8.89 | 8.89 | -0.2 (-2.20%) | 188,859,620 |
| 16 Dec 2021 | CNY | 8.25 | 9.09 | 8.25 | 9.09 | 9.09 | +0.83 (+10.05%) | 160,063,876 |
| 15 Dec 2021 | CNY | 8.11 | 8.35 | 8.08 | 8.26 | 8.26 | +0.15 (+1.85%) | 62,331,254 |
| 14 Dec 2021 | CNY | 8.41 | 8.41 | 8.1 | 8.11 | 8.11 | -0.3 (-3.57%) | 87,485,897 |
| 13 Dec 2021 | CNY | 8.25 | 8.44 | 8.25 | 8.41 | 8.41 | +0.18 (+2.19%) | 97,376,925 |
| 10 Dec 2021 | CNY | 8.22 | 8.34 | 8.2 | 8.23 | 8.23 | 0.0 (0.0%) | 73,900,873 |
| 9 Dec 2021 | CNY | 8.3 | 8.36 | 8.21 | 8.23 | 8.23 | -0.1 (-1.20%) | 66,452,931 |
| 8 Dec 2021 | CNY | 8.46 | 8.46 | 8.23 | 8.33 | 8.33 | -0.12 (-1.42%) | 78,358,064 |
| 7 Dec 2021 | CNY | 8.39 | 8.46 | 8.18 | 8.45 | 8.45 | +0.13 (+1.56%) | 94,656,826 |
| 6 Dec 2021 | CNY | 8.2 | 8.49 | 8.17 | 8.32 | 8.32 | +0.06 (+0.73%) | 128,223,452 |
| 3 Dec 2021 | CNY | 8.09 | 8.38 | 7.85 | 8.26 | 8.26 | +0.2 (+2.48%) | 117,393,921 |
| 2 Dec 2021 | CNY | 8.13 | 8.17 | 8.05 | 8.06 | 8.06 | -0.09 (-1.10%) | 38,148,489 |
| 1 Dec 2021 | CNY | 8.04 | 8.18 | 7.95 | 8.15 | 8.15 | +0.11 (+1.37%) | 47,688,962 |
| 30 Nov 2021 | CNY | 7.94 | 8.22 | 7.94 | 8.04 | 8.04 | +0.1 (+1.26%) | 60,464,692 |
| 29 Nov 2021 | CNY | 7.72 | 7.95 | 7.65 | 7.94 | 7.94 | +0.01 (+0.13%) | 39,717,764 |
| 26 Nov 2021 | CNY | 7.97 | 8.1 | 7.86 | 7.93 | 7.93 | -0.2 (-2.46%) | 53,500,128 |
