| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 7.11 | 7.13 | 6.9 | 7.04 | 7.04 | -0.06 (-0.85%) | 305,161,303 |
| 7 Jan 2022 | CNY | 7.16 | 7.21 | 7.09 | 7.1 | 7.1 | -0.09 (-1.25%) | 322,743,775 |
| 6 Jan 2022 | CNY | 7.12 | 7.25 | 7.09 | 7.19 | 7.19 | -0.01 (-0.14%) | 317,843,694 |
| 5 Jan 2022 | CNY | 7.41 | 7.43 | 7.11 | 7.2 | 7.2 | -0.23 (-3.10%) | 464,689,206 |
| 4 Jan 2022 | CNY | 7.57 | 7.69 | 7.41 | 7.43 | 7.43 | -0.08 (-1.07%) | 403,447,135 |
| 31 Dec 2021 | CNY | 7.4 | 7.58 | 7.38 | 7.51 | 7.51 | +0.19 (+2.60%) | 527,775,093 |
| 30 Dec 2021 | CNY | 7.23 | 7.42 | 7.22 | 7.32 | 7.32 | +0.07 (+0.97%) | 386,156,013 |
| 29 Dec 2021 | CNY | 7.44 | 7.45 | 7.23 | 7.25 | 7.25 | -0.22 (-2.95%) | 480,932,237 |
| 28 Dec 2021 | CNY | 7.69 | 7.73 | 7.39 | 7.47 | 7.47 | -0.22 (-2.86%) | 490,682,885 |
| 27 Dec 2021 | CNY | 7.9 | 7.94 | 7.55 | 7.69 | 7.69 | -0.08 (-1.03%) | 662,991,128 |
| 24 Dec 2021 | CNY | 7.5 | 8.05 | 7.45 | 7.77 | 7.77 | +0.29 (+3.88%) | 1,015,447,634 |
| 23 Dec 2021 | CNY | 7.06 | 7.58 | 7.03 | 7.48 | 7.48 | +0.39 (+5.50%) | 881,563,829 |
| 22 Dec 2021 | CNY | 7.25 | 7.25 | 7.04 | 7.09 | 7.09 | -0.14 (-1.94%) | 379,267,290 |
| 21 Dec 2021 | CNY | 7.22 | 7.27 | 7.14 | 7.23 | 7.23 | +0.08 (+1.12%) | 313,087,098 |
| 20 Dec 2021 | CNY | 7.19 | 7.25 | 7.05 | 7.15 | 7.15 | -0.26 (-3.51%) | 663,462,955 |
| 17 Dec 2021 | CNY | 7.25 | 7.7 | 7.22 | 7.41 | 7.41 | +0.14 (+1.93%) | 836,100,355 |
| 16 Dec 2021 | CNY | 7.2 | 7.4 | 7.18 | 7.27 | 7.27 | +0.02 (+0.28%) | 458,157,735 |
| 15 Dec 2021 | CNY | 7.27 | 7.47 | 7.12 | 7.25 | 7.25 | -0.06 (-0.82%) | 704,997,387 |
| 14 Dec 2021 | CNY | 7.29 | 7.36 | 7.2 | 7.31 | 7.31 | +0.02 (+0.27%) | 574,601,515 |
| 13 Dec 2021 | CNY | 6.92 | 7.5 | 6.91 | 7.29 | 7.29 | +0.41 (+5.96%) | 1,243,750,786 |
| 10 Dec 2021 | CNY | 6.8 | 7.03 | 6.69 | 6.88 | 6.88 | -0.15 (-2.13%) | 1,335,242,201 |
| 9 Dec 2021 | CNY | 6.78 | 7.09 | 6.75 | 7.03 | 7.03 | +0.19 (+2.78%) | 616,484,459 |
| 8 Dec 2021 | CNY | 6.7 | 6.89 | 6.64 | 6.84 | 6.84 | +0.15 (+2.24%) | 370,033,979 |
| 7 Dec 2021 | CNY | 6.77 | 6.81 | 6.6 | 6.69 | 6.69 | -0.06 (-0.89%) | 314,602,128 |
| 6 Dec 2021 | CNY | 6.86 | 6.95 | 6.74 | 6.75 | 6.75 | -0.11 (-1.60%) | 409,852,104 |
| 3 Dec 2021 | CNY | 6.59 | 6.89 | 6.53 | 6.86 | 6.86 | +0.25 (+3.78%) | 588,765,426 |
| 2 Dec 2021 | CNY | 6.72 | 6.72 | 6.61 | 6.61 | 6.61 | -0.13 (-1.93%) | 229,133,751 |
| 1 Dec 2021 | CNY | 6.64 | 6.76 | 6.6 | 6.74 | 6.74 | +0.1 (+1.51%) | 349,193,883 |
| 30 Nov 2021 | CNY | 6.54 | 6.68 | 6.51 | 6.64 | 6.64 | +0.1 (+1.53%) | 277,313,025 |
| 29 Nov 2021 | CNY | 6.35 | 6.61 | 6.3 | 6.54 | 6.54 | +0.04 (+0.62%) | 338,480,164 |
