| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 8.1 | 8.3 | 8.07 | 8.23 | 8.23 | +0.06 (+0.73%) | 10,619,528 |
| 7 Jan 2022 | CNY | 8.35 | 8.36 | 8.17 | 8.17 | 8.17 | -0.17 (-2.04%) | 17,737,240 |
| 6 Jan 2022 | CNY | 8.31 | 8.42 | 8.26 | 8.34 | 8.34 | 0.0 (0.0%) | 19,288,304 |
| 5 Jan 2022 | CNY | 8.6 | 8.61 | 8.26 | 8.34 | 8.34 | -0.32 (-3.70%) | 25,684,730 |
| 4 Jan 2022 | CNY | 8.56 | 8.68 | 8.42 | 8.66 | 8.66 | +0.08 (+0.93%) | 33,563,382 |
| 31 Dec 2021 | CNY | 8.78 | 8.94 | 8.57 | 8.58 | 8.58 | -0.12 (-1.38%) | 40,473,208 |
| 30 Dec 2021 | CNY | 8.97 | 8.97 | 8.62 | 8.7 | 8.7 | -0.41 (-4.50%) | 58,471,796 |
| 29 Dec 2021 | CNY | 10.51 | 10.51 | 8.75 | 9.11 | 9.11 | -0.44 (-4.61%) | 104,456,636 |
| 28 Dec 2021 | CNY | 8.64 | 9.55 | 8.64 | 9.55 | 9.55 | +0.87 (+10.02%) | 48,939,644 |
| 27 Dec 2021 | CNY | 8.23 | 8.85 | 8.16 | 8.68 | 8.68 | +0.49 (+5.98%) | 34,411,574 |
| 24 Dec 2021 | CNY | 8.22 | 8.28 | 7.97 | 8.19 | 8.19 | 0.0 (0.0%) | 14,099,620 |
| 23 Dec 2021 | CNY | 8.14 | 8.19 | 8.1 | 8.19 | 8.19 | +0.07 (+0.86%) | 10,784,030 |
| 22 Dec 2021 | CNY | 8.27 | 8.28 | 8.09 | 8.12 | 8.12 | -0.12 (-1.46%) | 11,727,240 |
| 21 Dec 2021 | CNY | 8.17 | 8.31 | 8.13 | 8.24 | 8.24 | +0.1 (+1.23%) | 9,475,150 |
| 20 Dec 2021 | CNY | 8.19 | 8.37 | 8.09 | 8.14 | 8.14 | -0.15 (-1.81%) | 14,310,994 |
| 17 Dec 2021 | CNY | 8.38 | 8.45 | 8.26 | 8.29 | 8.29 | -0.09 (-1.07%) | 12,711,030 |
| 16 Dec 2021 | CNY | 8.44 | 8.54 | 8.27 | 8.38 | 8.38 | -0.05 (-0.59%) | 14,657,910 |
| 15 Dec 2021 | CNY | 8.63 | 8.7 | 8.4 | 8.43 | 8.43 | -0.2 (-2.32%) | 17,412,996 |
| 14 Dec 2021 | CNY | 8.77 | 8.85 | 8.59 | 8.63 | 8.63 | -0.19 (-2.15%) | 14,408,720 |
| 13 Dec 2021 | CNY | 8.93 | 9.05 | 8.71 | 8.82 | 8.82 | -0.24 (-2.65%) | 18,375,546 |
| 10 Dec 2021 | CNY | 8.7 | 9.32 | 8.66 | 9.06 | 9.06 | +0.35 (+4.02%) | 26,557,705 |
| 9 Dec 2021 | CNY | 8.96 | 8.97 | 8.6 | 8.71 | 8.71 | -0.26 (-2.90%) | 22,279,759 |
| 8 Dec 2021 | CNY | 9.13 | 9.18 | 8.95 | 8.97 | 8.97 | -0.13 (-1.43%) | 14,628,422 |
| 7 Dec 2021 | CNY | 9.4 | 9.47 | 8.76 | 9.1 | 9.1 | -0.26 (-2.78%) | 30,439,570 |
| 6 Dec 2021 | CNY | 9.39 | 9.76 | 9.21 | 9.36 | 9.36 | -0.06 (-0.64%) | 31,253,651 |
| 3 Dec 2021 | CNY | 9.01 | 9.77 | 9 | 9.42 | 9.42 | +0.36 (+3.97%) | 55,548,951 |
| 2 Dec 2021 | CNY | 9.1 | 9.18 | 8.99 | 9.06 | 9.06 | -0.02 (-0.22%) | 21,417,793 |
| 1 Dec 2021 | CNY | 8.91 | 9.32 | 8.71 | 9.08 | 9.08 | +0.24 (+2.71%) | 22,509,271 |
| 30 Nov 2021 | CNY | 8.78 | 9.18 | 8.73 | 8.84 | 8.84 | +0.21 (+2.43%) | 22,183,030 |
| 29 Nov 2021 | CNY | 8.8 | 8.89 | 8.54 | 8.63 | 8.63 | -0.31 (-3.47%) | 19,850,811 |
