| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 7.02 | 7.08 | 6.93 | 7 | 7 | -0.05 (-0.71%) | 20,942,355 |
| 29 Dec 2021 | CNY | 7.05 | 7.2 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 26,053,994 |
| 28 Dec 2021 | CNY | 6.94 | 7.07 | 6.89 | 7.05 | 7.05 | +0.04 (+0.57%) | 24,740,404 |
| 27 Dec 2021 | CNY | 6.97 | 7.1 | 6.72 | 7.01 | 7.01 | +0.04 (+0.57%) | 44,440,994 |
| 24 Dec 2021 | CNY | 6.98 | 7.33 | 6.87 | 6.97 | 6.97 | +0.23 (+3.41%) | 62,432,932 |
| 23 Dec 2021 | CNY | 6.63 | 6.87 | 6.55 | 6.74 | 6.74 | +0.12 (+1.81%) | 26,076,320 |
| 22 Dec 2021 | CNY | 6.69 | 6.74 | 6.6 | 6.62 | 6.62 | -0.06 (-0.90%) | 21,794,900 |
| 21 Dec 2021 | CNY | 6.49 | 6.74 | 6.46 | 6.68 | 6.68 | +0.03 (+0.45%) | 23,360,251 |
| 20 Dec 2021 | CNY | 6.97 | 6.99 | 6.64 | 6.65 | 6.65 | -0.49 (-6.86%) | 54,937,749 |
| 17 Dec 2021 | CNY | 6.99 | 7.19 | 6.92 | 7.14 | 7.14 | +0.11 (+1.56%) | 42,794,759 |
| 16 Dec 2021 | CNY | 7 | 7.09 | 6.88 | 7.03 | 7.03 | +0.08 (+1.15%) | 39,406,827 |
| 15 Dec 2021 | CNY | 6.9 | 7.1 | 6.79 | 6.95 | 6.95 | +0.07 (+1.02%) | 46,513,785 |
| 14 Dec 2021 | CNY | 6.94 | 7.02 | 6.78 | 6.88 | 6.88 | -0.09 (-1.29%) | 42,218,600 |
| 13 Dec 2021 | CNY | 7.07 | 7.12 | 6.91 | 6.97 | 6.97 | -0.11 (-1.55%) | 41,863,046 |
| 10 Dec 2021 | CNY | 7.09 | 7.21 | 6.97 | 7.08 | 7.08 | -0.04 (-0.56%) | 36,201,749 |
| 9 Dec 2021 | CNY | 7.32 | 7.37 | 7.04 | 7.12 | 7.12 | -0.13 (-1.79%) | 42,586,861 |
| 8 Dec 2021 | CNY | 7.23 | 7.39 | 7.08 | 7.25 | 7.25 | +0.02 (+0.28%) | 49,017,001 |
| 7 Dec 2021 | CNY | 7.91 | 7.96 | 7.02 | 7.23 | 7.23 | -0.56 (-7.19%) | 92,169,978 |
| 6 Dec 2021 | CNY | 7.97 | 8.04 | 7.77 | 7.79 | 7.79 | -0.13 (-1.64%) | 64,390,793 |
| 3 Dec 2021 | CNY | 7.65 | 8.35 | 7.45 | 7.92 | 7.92 | +0.27 (+3.53%) | 94,407,915 |
| 2 Dec 2021 | CNY | 7.95 | 8.05 | 7.62 | 7.65 | 7.65 | -0.18 (-2.30%) | 67,674,839 |
| 1 Dec 2021 | CNY | 7.85 | 7.92 | 7.41 | 7.83 | 7.83 | +0.03 (+0.38%) | 96,917,132 |
| 30 Nov 2021 | CNY | 7.93 | 8.15 | 7.71 | 7.8 | 7.8 | +0.15 (+1.96%) | 133,277,946 |
| 29 Nov 2021 | CNY | 6.79 | 7.65 | 6.78 | 7.65 | 7.65 | +0.7 (+10.07%) | 91,189,046 |
| 26 Nov 2021 | CNY | 6.73 | 6.98 | 6.67 | 6.95 | 6.95 | +0.19 (+2.81%) | 54,953,259 |
| 25 Nov 2021 | CNY | 6.6 | 6.87 | 6.52 | 6.76 | 6.76 | +0.16 (+2.42%) | 44,534,876 |
| 24 Nov 2021 | CNY | 6.73 | 6.73 | 6.49 | 6.6 | 6.6 | -0.13 (-1.93%) | 43,812,332 |
| 23 Nov 2021 | CNY | 6.87 | 6.97 | 6.66 | 6.73 | 6.73 | -0.17 (-2.46%) | 59,604,737 |
| 22 Nov 2021 | CNY | 6.68 | 7.07 | 6.65 | 6.9 | 6.9 | +0.23 (+3.45%) | 67,731,864 |
| 19 Nov 2021 | CNY | 6.55 | 6.78 | 6.43 | 6.67 | 6.67 | +0.05 (+0.76%) | 61,831,846 |
