| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 7.89 | 7.94 | 7.67 | 7.68 | 7.68 | -0.21 (-2.66%) | 79,775,019 |
| 6 Jan 2022 | CNY | 7.89 | 7.94 | 7.83 | 7.89 | 7.89 | -0.03 (-0.38%) | 54,350,744 |
| 5 Jan 2022 | CNY | 8.2 | 8.28 | 7.91 | 7.92 | 7.92 | -0.31 (-3.77%) | 86,328,627 |
| 4 Jan 2022 | CNY | 8.2 | 8.38 | 8.16 | 8.23 | 8.23 | -0.01 (-0.12%) | 80,063,461 |
| 31 Dec 2021 | CNY | 8.15 | 8.35 | 8.14 | 8.24 | 8.24 | +0.06 (+0.73%) | 90,621,793 |
| 30 Dec 2021 | CNY | 8.04 | 8.19 | 7.98 | 8.18 | 8.18 | +0.1 (+1.24%) | 88,935,760 |
| 29 Dec 2021 | CNY | 7.93 | 8.09 | 7.86 | 8.08 | 8.08 | +0.18 (+2.28%) | 78,082,223 |
| 28 Dec 2021 | CNY | 7.89 | 7.94 | 7.81 | 7.9 | 7.9 | -0.01 (-0.13%) | 41,979,809 |
| 27 Dec 2021 | CNY | 7.88 | 7.94 | 7.81 | 7.91 | 7.91 | +0.04 (+0.51%) | 31,556,016 |
| 24 Dec 2021 | CNY | 8.03 | 8.03 | 7.84 | 7.87 | 7.87 | -0.17 (-2.11%) | 45,511,556 |
| 23 Dec 2021 | CNY | 8.02 | 8.07 | 7.97 | 8.04 | 8.04 | +0.01 (+0.12%) | 38,433,827 |
| 22 Dec 2021 | CNY | 7.94 | 8.09 | 7.87 | 8.03 | 8.03 | +0.09 (+1.13%) | 60,010,649 |
| 21 Dec 2021 | CNY | 7.88 | 7.95 | 7.83 | 7.94 | 7.94 | +0.06 (+0.76%) | 38,401,259 |
| 20 Dec 2021 | CNY | 8.03 | 8.05 | 7.85 | 7.88 | 7.88 | -0.14 (-1.75%) | 54,944,029 |
| 17 Dec 2021 | CNY | 8.19 | 8.19 | 7.99 | 8.02 | 8.02 | -0.14 (-1.72%) | 65,978,148 |
| 16 Dec 2021 | CNY | 8.11 | 8.2 | 8.08 | 8.16 | 8.16 | +0.08 (+0.99%) | 49,522,363 |
| 15 Dec 2021 | CNY | 8.14 | 8.18 | 8.05 | 8.08 | 8.08 | -0.07 (-0.86%) | 53,970,474 |
| 14 Dec 2021 | CNY | 8.11 | 8.24 | 8.1 | 8.15 | 8.15 | -0.01 (-0.12%) | 65,275,522 |
| 13 Dec 2021 | CNY | 8.33 | 8.34 | 8.06 | 8.16 | 8.16 | -0.27 (-3.20%) | 116,566,761 |
| 10 Dec 2021 | CNY | 8.59 | 8.63 | 8.32 | 8.43 | 8.43 | -0.16 (-1.86%) | 93,493,404 |
| 9 Dec 2021 | CNY | 8.62 | 8.67 | 8.46 | 8.59 | 8.59 | -0.07 (-0.81%) | 86,377,054 |
| 8 Dec 2021 | CNY | 8.34 | 8.76 | 8.31 | 8.66 | 8.66 | +0.36 (+4.34%) | 112,368,891 |
| 7 Dec 2021 | CNY | 8.52 | 8.6 | 8.23 | 8.3 | 8.3 | -0.21 (-2.47%) | 79,641,145 |
| 6 Dec 2021 | CNY | 8.6 | 8.74 | 8.49 | 8.51 | 8.51 | -0.09 (-1.05%) | 75,482,198 |
| 3 Dec 2021 | CNY | 8.36 | 8.6 | 8.33 | 8.6 | 8.6 | +0.29 (+3.49%) | 91,570,240 |
| 2 Dec 2021 | CNY | 8.44 | 8.5 | 8.22 | 8.31 | 8.31 | -0.15 (-1.77%) | 56,367,452 |
| 1 Dec 2021 | CNY | 8.32 | 8.64 | 8.31 | 8.46 | 8.46 | +0.09 (+1.08%) | 79,529,331 |
| 30 Nov 2021 | CNY | 8.19 | 8.5 | 8.15 | 8.37 | 8.37 | +0.19 (+2.32%) | 93,777,470 |
| 29 Nov 2021 | CNY | 8.01 | 8.25 | 7.98 | 8.18 | 8.18 | +0.06 (+0.74%) | 58,866,766 |
| 26 Nov 2021 | CNY | 8.22 | 8.27 | 8.11 | 8.12 | 8.12 | -0.13 (-1.58%) | 50,031,058 |
