| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 7.38 | 7.39 | 7.09 | 7.11 | 7.11 | -0.25 (-3.40%) | 15,357,787 |
| 6 Jan 2022 | CNY | 7.27 | 7.45 | 7.22 | 7.36 | 7.36 | +0.09 (+1.24%) | 13,990,957 |
| 5 Jan 2022 | CNY | 7.73 | 7.73 | 7.24 | 7.27 | 7.27 | -0.54 (-6.91%) | 26,660,256 |
| 4 Jan 2022 | CNY | 7.82 | 8.09 | 7.62 | 7.81 | 7.81 | -0.06 (-0.76%) | 29,581,980 |
| 31 Dec 2021 | CNY | 7.71 | 8.33 | 7.61 | 7.87 | 7.87 | +0.18 (+2.34%) | 36,015,040 |
| 30 Dec 2021 | CNY | 7.5 | 7.9 | 7.34 | 7.69 | 7.69 | +0.1 (+1.32%) | 29,035,237 |
| 29 Dec 2021 | CNY | 7.4 | 7.74 | 7.12 | 7.59 | 7.59 | +0.15 (+2.02%) | 33,268,685 |
| 28 Dec 2021 | CNY | 8 | 8.06 | 7.26 | 7.44 | 7.44 | -0.39 (-4.98%) | 38,553,400 |
| 27 Dec 2021 | CNY | 8.02 | 8.36 | 7.68 | 7.83 | 7.83 | -0.2 (-2.49%) | 49,459,565 |
| 24 Dec 2021 | CNY | 7.7 | 8.24 | 7.7 | 8.03 | 8.03 | +0.54 (+7.21%) | 66,041,042 |
| 23 Dec 2021 | CNY | 7.18 | 7.57 | 7.12 | 7.49 | 7.49 | +0.31 (+4.32%) | 23,620,800 |
| 22 Dec 2021 | CNY | 7.35 | 7.44 | 7.18 | 7.18 | 7.18 | -0.17 (-2.31%) | 13,709,849 |
| 21 Dec 2021 | CNY | 7.21 | 7.38 | 7.16 | 7.35 | 7.35 | +0.03 (+0.41%) | 15,299,002 |
| 20 Dec 2021 | CNY | 7.41 | 7.5 | 7.3 | 7.32 | 7.32 | -0.52 (-6.63%) | 25,565,349 |
| 17 Dec 2021 | CNY | 7.47 | 7.93 | 7.41 | 7.84 | 7.84 | +0.32 (+4.26%) | 30,131,911 |
| 16 Dec 2021 | CNY | 7.3 | 7.58 | 7.26 | 7.52 | 7.52 | +0.13 (+1.76%) | 17,961,301 |
| 15 Dec 2021 | CNY | 7.19 | 7.5 | 7.13 | 7.39 | 7.39 | +0.2 (+2.78%) | 20,588,437 |
| 14 Dec 2021 | CNY | 7.07 | 7.25 | 7.06 | 7.19 | 7.19 | +0.05 (+0.70%) | 12,339,949 |
| 13 Dec 2021 | CNY | 6.99 | 7.19 | 6.98 | 7.14 | 7.14 | +0.14 (+2.00%) | 13,259,922 |
| 10 Dec 2021 | CNY | 7.07 | 7.23 | 6.99 | 7 | 7 | -0.11 (-1.55%) | 12,378,307 |
| 9 Dec 2021 | CNY | 7.19 | 7.24 | 7.08 | 7.11 | 7.11 | -0.1 (-1.39%) | 12,630,247 |
| 8 Dec 2021 | CNY | 7.19 | 7.27 | 7.06 | 7.21 | 7.21 | -0.02 (-0.28%) | 20,631,077 |
| 7 Dec 2021 | CNY | 6.89 | 7.23 | 6.69 | 7.23 | 7.23 | +0.34 (+4.93%) | 27,200,806 |
| 6 Dec 2021 | CNY | 6.89 | 7.08 | 6.82 | 6.89 | 6.89 | -0.02 (-0.29%) | 16,404,339 |
| 3 Dec 2021 | CNY | 6.71 | 6.99 | 6.63 | 6.91 | 6.91 | +0.18 (+2.67%) | 19,305,076 |
| 2 Dec 2021 | CNY | 6.78 | 6.95 | 6.72 | 6.73 | 6.73 | -0.04 (-0.59%) | 13,434,901 |
| 1 Dec 2021 | CNY | 6.67 | 6.79 | 6.63 | 6.77 | 6.77 | +0.1 (+1.50%) | 10,158,434 |
| 30 Nov 2021 | CNY | 6.77 | 6.86 | 6.63 | 6.67 | 6.67 | -0.15 (-2.20%) | 11,326,946 |
| 29 Nov 2021 | CNY | 6.68 | 6.83 | 6.53 | 6.82 | 6.82 | -0.02 (-0.29%) | 14,739,823 |
| 26 Nov 2021 | CNY | 6.97 | 6.99 | 6.73 | 6.84 | 6.84 | -0.21 (-2.98%) | 17,506,201 |
