| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 6.65 | 6.79 | 6.62 | 6.77 | 6.77 | +0.13 (+1.96%) | 11,697,093 |
| 29 Dec 2021 | CNY | 6.71 | 6.73 | 6.59 | 6.64 | 6.64 | -0.06 (-0.90%) | 7,382,652 |
| 28 Dec 2021 | CNY | 6.6 | 6.76 | 6.59 | 6.7 | 6.7 | +0.11 (+1.67%) | 11,350,594 |
| 27 Dec 2021 | CNY | 6.61 | 6.66 | 6.54 | 6.59 | 6.59 | -0.02 (-0.30%) | 5,704,603 |
| 24 Dec 2021 | CNY | 6.7 | 6.73 | 6.55 | 6.61 | 6.61 | -0.09 (-1.34%) | 9,149,140 |
| 23 Dec 2021 | CNY | 6.75 | 6.77 | 6.68 | 6.7 | 6.7 | -0.05 (-0.74%) | 8,555,747 |
| 22 Dec 2021 | CNY | 6.84 | 6.87 | 6.73 | 6.75 | 6.75 | -0.08 (-1.17%) | 10,665,644 |
| 21 Dec 2021 | CNY | 6.63 | 6.83 | 6.62 | 6.83 | 6.83 | +0.19 (+2.86%) | 16,423,205 |
| 20 Dec 2021 | CNY | 6.65 | 6.77 | 6.62 | 6.64 | 6.64 | -0.09 (-1.34%) | 12,176,451 |
| 17 Dec 2021 | CNY | 6.72 | 6.82 | 6.64 | 6.73 | 6.73 | +0.01 (+0.15%) | 13,650,134 |
| 16 Dec 2021 | CNY | 6.74 | 6.78 | 6.67 | 6.72 | 6.72 | 0.0 (0.0%) | 10,719,466 |
| 15 Dec 2021 | CNY | 6.64 | 6.85 | 6.61 | 6.72 | 6.72 | +0.05 (+0.75%) | 21,107,819 |
| 14 Dec 2021 | CNY | 6.51 | 6.72 | 6.46 | 6.67 | 6.67 | +0.14 (+2.14%) | 20,699,636 |
| 13 Dec 2021 | CNY | 6.44 | 6.58 | 6.43 | 6.53 | 6.53 | +0.08 (+1.24%) | 9,072,703 |
| 10 Dec 2021 | CNY | 6.53 | 6.53 | 6.42 | 6.45 | 6.45 | -0.08 (-1.23%) | 7,488,457 |
| 9 Dec 2021 | CNY | 6.39 | 6.59 | 6.39 | 6.53 | 6.53 | +0.1 (+1.56%) | 11,687,745 |
| 8 Dec 2021 | CNY | 6.35 | 6.43 | 6.27 | 6.43 | 6.43 | +0.12 (+1.90%) | 8,222,569 |
| 7 Dec 2021 | CNY | 6.37 | 6.4 | 6.27 | 6.31 | 6.31 | -0.05 (-0.79%) | 6,865,053 |
| 6 Dec 2021 | CNY | 6.49 | 6.51 | 6.36 | 6.36 | 6.36 | -0.11 (-1.70%) | 8,366,500 |
| 3 Dec 2021 | CNY | 6.47 | 6.54 | 6.46 | 6.47 | 6.47 | 0.0 (0.0%) | 6,329,503 |
| 2 Dec 2021 | CNY | 6.56 | 6.58 | 6.45 | 6.47 | 6.47 | -0.08 (-1.22%) | 8,552,086 |
| 1 Dec 2021 | CNY | 6.44 | 6.57 | 6.4 | 6.55 | 6.55 | +0.09 (+1.39%) | 17,251,952 |
| 30 Nov 2021 | CNY | 6.18 | 6.58 | 6.18 | 6.46 | 6.46 | +0.29 (+4.70%) | 26,143,012 |
| 29 Nov 2021 | CNY | 6.22 | 6.26 | 6.14 | 6.17 | 6.17 | -0.13 (-2.06%) | 7,101,677 |
| 26 Nov 2021 | CNY | 6.33 | 6.36 | 6.21 | 6.3 | 6.3 | -0.03 (-0.47%) | 8,516,540 |
| 25 Nov 2021 | CNY | 6.33 | 6.37 | 6.28 | 6.33 | 6.33 | +0.01 (+0.16%) | 6,123,200 |
| 24 Nov 2021 | CNY | 6.33 | 6.36 | 6.27 | 6.32 | 6.32 | 0.0 (0.0%) | 6,136,904 |
| 23 Nov 2021 | CNY | 6.35 | 6.37 | 6.3 | 6.32 | 6.32 | -0.02 (-0.32%) | 5,761,069 |
| 22 Nov 2021 | CNY | 6.4 | 6.41 | 6.32 | 6.34 | 6.34 | -0.06 (-0.94%) | 6,835,333 |
| 19 Nov 2021 | CNY | 6.41 | 6.45 | 6.36 | 6.4 | 6.4 | +0.02 (+0.31%) | 4,398,946 |
