| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 7.93 | 8.09 | 7.65 | 7.67 | 7.67 | -0.18 (-2.29%) | 38,160,679 |
| 6 Jan 2022 | CNY | 7.41 | 8.03 | 7.41 | 7.85 | 7.85 | +0.31 (+4.11%) | 41,234,660 |
| 5 Jan 2022 | CNY | 7.94 | 7.98 | 7.49 | 7.54 | 7.54 | -0.39 (-4.92%) | 48,714,638 |
| 4 Jan 2022 | CNY | 7.83 | 8.04 | 7.8 | 7.93 | 7.93 | +0.05 (+0.63%) | 29,527,863 |
| 31 Dec 2021 | CNY | 7.88 | 7.99 | 7.81 | 7.88 | 7.88 | +0.06 (+0.77%) | 26,738,882 |
| 30 Dec 2021 | CNY | 7.8 | 7.96 | 7.78 | 7.82 | 7.82 | +0.06 (+0.77%) | 23,733,480 |
| 29 Dec 2021 | CNY | 7.92 | 7.94 | 7.7 | 7.76 | 7.76 | -0.14 (-1.77%) | 27,454,706 |
| 28 Dec 2021 | CNY | 7.88 | 7.95 | 7.77 | 7.9 | 7.9 | +0.04 (+0.51%) | 21,764,638 |
| 27 Dec 2021 | CNY | 8.1 | 8.19 | 7.64 | 7.86 | 7.86 | -0.24 (-2.96%) | 36,369,918 |
| 24 Dec 2021 | CNY | 8.23 | 8.3 | 8.04 | 8.1 | 8.1 | -0.13 (-1.58%) | 29,400,090 |
| 23 Dec 2021 | CNY | 8.16 | 8.4 | 8.03 | 8.23 | 8.23 | +0.11 (+1.35%) | 44,651,772 |
| 22 Dec 2021 | CNY | 8.24 | 8.3 | 8 | 8.12 | 8.12 | 0.0 (0.0%) | 34,552,956 |
| 21 Dec 2021 | CNY | 8.17 | 8.35 | 8.1 | 8.12 | 8.12 | +0.02 (+0.25%) | 32,567,635 |
| 20 Dec 2021 | CNY | 8.31 | 8.4 | 8.07 | 8.1 | 8.1 | -0.46 (-5.37%) | 61,036,146 |
| 17 Dec 2021 | CNY | 8.8 | 8.9 | 8.56 | 8.56 | 8.56 | -0.32 (-3.60%) | 46,205,887 |
| 16 Dec 2021 | CNY | 8.43 | 9.02 | 8.29 | 8.88 | 8.88 | +0.45 (+5.34%) | 87,563,766 |
| 15 Dec 2021 | CNY | 8.74 | 8.85 | 8.41 | 8.43 | 8.43 | -0.38 (-4.31%) | 70,525,935 |
| 14 Dec 2021 | CNY | 8.77 | 9.12 | 8.7 | 8.81 | 8.81 | -0.04 (-0.45%) | 76,529,433 |
| 13 Dec 2021 | CNY | 8.51 | 9.11 | 8.49 | 8.85 | 8.85 | +0.36 (+4.24%) | 121,571,812 |
| 10 Dec 2021 | CNY | 8.19 | 8.6 | 7.84 | 8.49 | 8.49 | +0.44 (+5.47%) | 105,377,816 |
| 9 Dec 2021 | CNY | 7.82 | 8.28 | 7.8 | 8.05 | 8.05 | +0.18 (+2.29%) | 63,347,278 |
| 8 Dec 2021 | CNY | 7.91 | 8.08 | 7.82 | 7.87 | 7.87 | +0.02 (+0.25%) | 53,259,371 |
| 7 Dec 2021 | CNY | 7.79 | 7.9 | 7.54 | 7.85 | 7.85 | +0.1 (+1.29%) | 51,184,750 |
| 6 Dec 2021 | CNY | 7.94 | 8.03 | 7.74 | 7.75 | 7.75 | -0.19 (-2.39%) | 48,340,353 |
| 3 Dec 2021 | CNY | 7.94 | 8.02 | 7.5 | 7.94 | 7.94 | -0.05 (-0.63%) | 93,205,973 |
| 2 Dec 2021 | CNY | 8.12 | 8.36 | 7.96 | 7.99 | 7.99 | +0.15 (+1.91%) | 157,604,221 |
| 1 Dec 2021 | CNY | 7.15 | 7.84 | 7.13 | 7.84 | 7.84 | +0.71 (+9.96%) | 86,505,192 |
| 30 Nov 2021 | CNY | 7.07 | 7.34 | 7 | 7.13 | 7.13 | +0.13 (+1.86%) | 44,442,149 |
| 29 Nov 2021 | CNY | 7.06 | 7.12 | 6.9 | 7 | 7 | -0.19 (-2.64%) | 42,214,622 |
| 26 Nov 2021 | CNY | 7.37 | 7.45 | 7.17 | 7.19 | 7.19 | -0.15 (-2.04%) | 27,962,621 |
