| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2021 | CNY | 6.6 | 6.22 | 6.25 | 6.5 | 6.5 | +0.27 (+4.33%) | 25,934,040 |
| 22 Dec 2021 | CNY | 6.36 | 6.17 | 6.3 | 6.23 | 6.23 | -0.06 (-0.95%) | 9,343,080 |
| 21 Dec 2021 | CNY | 6.32 | 6.1 | 6.12 | 6.29 | 6.29 | +0.19 (+3.11%) | 11,823,190 |
| 20 Dec 2021 | CNY | 6.2 | 6.08 | 6.17 | 6.1 | 6.1 | -0.07 (-1.13%) | 6,310,370 |
| 17 Dec 2021 | CNY | 6.22 | 6.11 | 6.13 | 6.17 | 6.17 | +0.03 (+0.49%) | 8,178,940 |
| 16 Dec 2021 | CNY | 6.15 | 6.06 | 6.09 | 6.14 | 6.14 | +0.06 (+0.99%) | 5,021,200 |
| 15 Dec 2021 | CNY | 6.1 | 6.04 | 6.06 | 6.08 | 6.08 | +0.02 (+0.33%) | 5,479,720 |
| 14 Dec 2021 | CNY | 6.13 | 6.03 | 6.12 | 6.06 | 6.06 | -0.06 (-0.98%) | 7,949,860 |
| 13 Dec 2021 | CNY | 6.28 | 6.11 | 6.24 | 6.12 | 6.12 | -0.11 (-1.77%) | 9,621,000 |
| 10 Dec 2021 | CNY | 6.27 | 6.19 | 6.22 | 6.23 | 6.23 | 0.0 (0.0%) | 4,997,590 |
| 9 Dec 2021 | CNY | 6.35 | 6.18 | 6.25 | 6.23 | 6.23 | +0.01 (+0.16%) | 7,862,700 |
| 8 Dec 2021 | CNY | 6.23 | 6.12 | 6.18 | 6.22 | 6.22 | +0.05 (+0.81%) | 3,259,600 |
| 7 Dec 2021 | CNY | 6.26 | 6.12 | 6.25 | 6.17 | 6.17 | -0.05 (-0.80%) | 4,103,700 |
| 6 Dec 2021 | CNY | 6.31 | 6.17 | 6.29 | 6.22 | 6.22 | -0.07 (-1.11%) | 5,065,640 |
| 3 Dec 2021 | CNY | 6.4 | 6.27 | 6.35 | 6.29 | 6.29 | +0.01 (+0.16%) | 5,801,580 |
| 2 Dec 2021 | CNY | 6.37 | 6.24 | 6.26 | 6.28 | 6.28 | +0.03 (+0.48%) | 7,474,220 |
| 1 Dec 2021 | CNY | 6.25 | 6.1 | 6.12 | 6.25 | 6.25 | +0.13 (+2.12%) | 4,983,100 |
| 30 Nov 2021 | CNY | 6.23 | 6.09 | 6.1 | 6.12 | 6.12 | +0.06 (+0.99%) | 5,859,900 |
| 29 Nov 2021 | CNY | 6.11 | 6 | 6.03 | 6.06 | 6.06 | -0.04 (-0.66%) | 3,153,850 |
| 26 Nov 2021 | CNY | 6.14 | 6.06 | 6.12 | 6.1 | 6.1 | -0.02 (-0.33%) | 2,361,200 |
| 25 Nov 2021 | CNY | 6.2 | 6.11 | 6.18 | 6.12 | 6.12 | -0.04 (-0.65%) | 3,247,101 |
| 24 Nov 2021 | CNY | 6.27 | 6.13 | 6.25 | 6.16 | 6.16 | -0.09 (-1.44%) | 4,305,325 |
| 23 Nov 2021 | CNY | 6.26 | 6.14 | 6.15 | 6.25 | 6.25 | +0.1 (+1.63%) | 6,902,725 |
| 22 Nov 2021 | CNY | 6.2 | 6.1 | 6.13 | 6.15 | 6.15 | +0.03 (+0.49%) | 4,981,600 |
| 19 Nov 2021 | CNY | 6.19 | 5.99 | 6.03 | 6.12 | 6.12 | +0.09 (+1.49%) | 5,357,700 |
| 18 Nov 2021 | CNY | 6.19 | 6.03 | 6.12 | 6.03 | 6.03 | -0.08 (-1.31%) | 4,960,862 |
| 17 Nov 2021 | CNY | 6.11 | 6.03 | 6.05 | 6.11 | 6.11 | +0.05 (+0.83%) | 3,539,700 |
| 16 Nov 2021 | CNY | 6.16 | 6.03 | 6.08 | 6.06 | 6.06 | -0.03 (-0.49%) | 4,229,000 |
| 15 Nov 2021 | CNY | 6.17 | 6.05 | 6.08 | 6.09 | 6.09 | +0.01 (+0.16%) | 5,122,986 |
| 12 Nov 2021 | CNY | 6.1 | 6.01 | 6.1 | 6.08 | 6.08 | +0.03 (+0.50%) | 3,881,036 |
