| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 6.13 | 6.26 | 5.98 | 5.99 | 5.99 | -0.2 (-3.23%) | 17,441,353 |
| 6 Jan 2022 | CNY | 5.88 | 6.29 | 5.85 | 6.19 | 6.19 | +0.24 (+4.03%) | 26,870,097 |
| 5 Jan 2022 | CNY | 6.14 | 6.16 | 5.78 | 5.95 | 5.95 | -0.2 (-3.25%) | 29,442,776 |
| 4 Jan 2022 | CNY | 6.18 | 6.26 | 6.12 | 6.15 | 6.15 | -0.01 (-0.16%) | 26,123,973 |
| 31 Dec 2021 | CNY | 6.29 | 6.45 | 6.16 | 6.16 | 6.16 | -0.2 (-3.14%) | 28,981,741 |
| 30 Dec 2021 | CNY | 6.5 | 6.59 | 6.33 | 6.36 | 6.36 | -0.16 (-2.45%) | 21,955,121 |
| 29 Dec 2021 | CNY | 6.52 | 6.77 | 6.29 | 6.52 | 6.52 | +0.02 (+0.31%) | 33,185,247 |
| 28 Dec 2021 | CNY | 6.44 | 6.63 | 6.31 | 6.5 | 6.5 | +0.06 (+0.93%) | 24,200,401 |
| 27 Dec 2021 | CNY | 6.2 | 6.57 | 5.97 | 6.44 | 6.44 | +0.24 (+3.87%) | 41,033,069 |
| 24 Dec 2021 | CNY | 6.48 | 6.71 | 6.17 | 6.2 | 6.2 | -0.31 (-4.76%) | 42,366,641 |
| 23 Dec 2021 | CNY | 7.04 | 7.2 | 6.51 | 6.51 | 6.51 | -0.72 (-9.96%) | 52,019,737 |
| 22 Dec 2021 | CNY | 7.68 | 7.78 | 7 | 7.23 | 7.23 | -0.4 (-5.24%) | 53,489,402 |
| 21 Dec 2021 | CNY | 7.97 | 8.27 | 7.26 | 7.63 | 7.63 | -0.15 (-1.93%) | 68,333,192 |
| 20 Dec 2021 | CNY | 7.44 | 7.78 | 7.35 | 7.78 | 7.78 | +0.71 (+10.04%) | 71,378,245 |
| 17 Dec 2021 | CNY | 7.7 | 7.75 | 7.01 | 7.07 | 7.07 | -0.69 (-8.89%) | 60,065,643 |
| 16 Dec 2021 | CNY | 7.6 | 8.28 | 7.55 | 7.76 | 7.76 | +0.08 (+1.04%) | 63,469,663 |
| 15 Dec 2021 | CNY | 7.95 | 8.09 | 7.6 | 7.68 | 7.68 | -0.52 (-6.34%) | 68,532,917 |
| 14 Dec 2021 | CNY | 7.61 | 8.48 | 7.57 | 8.2 | 8.2 | +0.49 (+6.36%) | 92,719,368 |
| 13 Dec 2021 | CNY | 6.97 | 7.71 | 6.6 | 7.71 | 7.71 | +0.7 (+9.99%) | 66,108,360 |
| 10 Dec 2021 | CNY | 7.35 | 7.5 | 6.96 | 7.01 | 7.01 | -0.62 (-8.13%) | 44,765,961 |
| 9 Dec 2021 | CNY | 7.56 | 7.8 | 6.86 | 7.63 | 7.63 | +0.01 (+0.13%) | 75,920,826 |
| 8 Dec 2021 | CNY | 6.71 | 7.62 | 6.6 | 7.62 | 7.62 | +0.69 (+9.96%) | 88,254,920 |
| 7 Dec 2021 | CNY | 7.36 | 7.51 | 6.72 | 6.93 | 6.93 | -0.54 (-7.23%) | 67,229,196 |
| 6 Dec 2021 | CNY | 7.2 | 7.87 | 6.8 | 7.47 | 7.47 | +0.22 (+3.03%) | 80,286,104 |
| 3 Dec 2021 | CNY | 6.41 | 7.25 | 6.39 | 7.25 | 7.25 | +0.66 (+10.02%) | 60,889,120 |
| 2 Dec 2021 | CNY | 6.01 | 6.75 | 6.01 | 6.59 | 6.59 | +0.45 (+7.33%) | 59,417,966 |
| 1 Dec 2021 | CNY | 5.62 | 6.14 | 5.44 | 6.14 | 6.14 | +0.56 (+10.04%) | 55,115,958 |
| 30 Nov 2021 | CNY | 5.56 | 5.74 | 5.37 | 5.58 | 5.58 | -0.11 (-1.93%) | 39,288,399 |
| 29 Nov 2021 | CNY | 5.43 | 5.96 | 5.34 | 5.69 | 5.69 | +0.27 (+4.98%) | 59,335,214 |
| 26 Nov 2021 | CNY | 4.91 | 5.42 | 4.89 | 5.42 | 5.42 | +0.49 (+9.94%) | 29,336,930 |
