| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 7.68 | 7.97 | 7.67 | 7.89 | 7.89 | +0.21 (+2.73%) | 2,730,000 |
| 29 Dec 2021 | CNY | 7.71 | 7.75 | 7.61 | 7.68 | 7.68 | -0.03 (-0.39%) | 1,875,987 |
| 28 Dec 2021 | CNY | 7.85 | 7.85 | 7.68 | 7.71 | 7.71 | -0.1 (-1.28%) | 2,766,800 |
| 27 Dec 2021 | CNY | 7.86 | 7.9 | 7.76 | 7.81 | 7.81 | -0.05 (-0.64%) | 3,072,500 |
| 24 Dec 2021 | CNY | 7.89 | 7.96 | 7.77 | 7.86 | 7.86 | -0.04 (-0.51%) | 2,670,514 |
| 23 Dec 2021 | CNY | 8.08 | 8.08 | 7.86 | 7.9 | 7.9 | -0.19 (-2.35%) | 4,153,800 |
| 22 Dec 2021 | CNY | 7.85 | 8.16 | 7.85 | 8.09 | 8.09 | +0.27 (+3.45%) | 6,825,498 |
| 21 Dec 2021 | CNY | 7.66 | 7.9 | 7.66 | 7.82 | 7.82 | +0.13 (+1.69%) | 3,073,502 |
| 20 Dec 2021 | CNY | 7.66 | 7.82 | 7.65 | 7.69 | 7.69 | -0.02 (-0.26%) | 3,396,421 |
| 17 Dec 2021 | CNY | 7.71 | 7.76 | 7.62 | 7.71 | 7.71 | -0.02 (-0.26%) | 3,037,315 |
| 16 Dec 2021 | CNY | 7.65 | 7.77 | 7.56 | 7.73 | 7.73 | +0.1 (+1.31%) | 4,243,551 |
| 15 Dec 2021 | CNY | 7.45 | 7.8 | 7.43 | 7.63 | 7.63 | +0.16 (+2.14%) | 5,496,375 |
| 14 Dec 2021 | CNY | 7.3 | 7.54 | 7.28 | 7.47 | 7.47 | +0.17 (+2.33%) | 6,048,016 |
| 13 Dec 2021 | CNY | 7.27 | 7.33 | 7.26 | 7.3 | 7.3 | +0.03 (+0.41%) | 1,505,800 |
| 10 Dec 2021 | CNY | 7.25 | 7.31 | 7.2 | 7.27 | 7.27 | +0.02 (+0.28%) | 1,214,938 |
| 9 Dec 2021 | CNY | 7.25 | 7.28 | 7.2 | 7.25 | 7.25 | +0.01 (+0.14%) | 1,017,658 |
| 8 Dec 2021 | CNY | 7.19 | 7.26 | 7.14 | 7.24 | 7.24 | +0.09 (+1.26%) | 2,138,795 |
| 7 Dec 2021 | CNY | 7.23 | 7.24 | 7.11 | 7.15 | 7.15 | -0.16 (-2.19%) | 1,706,151 |
| 6 Dec 2021 | CNY | 7.34 | 7.42 | 7.29 | 7.31 | 7.31 | -0.03 (-0.41%) | 1,545,027 |
| 3 Dec 2021 | CNY | 7.35 | 7.39 | 7.29 | 7.34 | 7.34 | +0.01 (+0.14%) | 1,662,965 |
| 2 Dec 2021 | CNY | 7.41 | 7.43 | 7.31 | 7.33 | 7.33 | -0.07 (-0.95%) | 1,452,063 |
| 1 Dec 2021 | CNY | 7.34 | 7.46 | 7.3 | 7.4 | 7.4 | +0.02 (+0.27%) | 3,422,972 |
| 30 Nov 2021 | CNY | 7.38 | 7.39 | 7.27 | 7.38 | 7.38 | +0.03 (+0.41%) | 2,439,256 |
| 29 Nov 2021 | CNY | 7.23 | 7.4 | 7.17 | 7.35 | 7.35 | +0.08 (+1.10%) | 3,057,431 |
| 26 Nov 2021 | CNY | 7.3 | 7.32 | 7.2 | 7.27 | 7.27 | -0.02 (-0.27%) | 1,223,700 |
| 25 Nov 2021 | CNY | 7.3 | 7.32 | 7.25 | 7.29 | 7.29 | -0.02 (-0.27%) | 1,147,920 |
| 24 Nov 2021 | CNY | 7.27 | 7.35 | 7.19 | 7.31 | 7.31 | +0.04 (+0.55%) | 1,725,500 |
| 23 Nov 2021 | CNY | 7.19 | 7.27 | 7.19 | 7.27 | 7.27 | +0.05 (+0.69%) | 1,197,505 |
| 22 Nov 2021 | CNY | 7.21 | 7.24 | 7.18 | 7.22 | 7.22 | +0.01 (+0.14%) | 1,004,400 |
| 19 Nov 2021 | CNY | 7.17 | 7.22 | 7.13 | 7.21 | 7.21 | +0.03 (+0.42%) | 998,320 |
