| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 5.58 | 5.59 | 5.53 | 5.57 | 5.57 | -0.03 (-0.54%) | 2,973,997 |
| 29 Dec 2021 | CNY | 5.52 | 5.6 | 5.5 | 5.6 | 5.6 | +0.07 (+1.27%) | 5,289,681 |
| 28 Dec 2021 | CNY | 5.45 | 5.54 | 5.4 | 5.53 | 5.53 | +0.09 (+1.65%) | 4,416,998 |
| 27 Dec 2021 | CNY | 5.41 | 5.45 | 5.36 | 5.44 | 5.44 | +0.04 (+0.74%) | 2,569,329 |
| 24 Dec 2021 | CNY | 5.43 | 5.47 | 5.36 | 5.4 | 5.4 | -0.05 (-0.92%) | 2,990,159 |
| 23 Dec 2021 | CNY | 5.49 | 5.49 | 5.42 | 5.45 | 5.45 | -0.02 (-0.37%) | 3,315,570 |
| 22 Dec 2021 | CNY | 5.5 | 5.54 | 5.43 | 5.47 | 5.47 | -0.05 (-0.91%) | 4,197,085 |
| 21 Dec 2021 | CNY | 5.55 | 5.58 | 5.45 | 5.52 | 5.52 | -0.01 (-0.18%) | 5,526,754 |
| 20 Dec 2021 | CNY | 5.39 | 5.57 | 5.38 | 5.53 | 5.53 | +0.13 (+2.41%) | 6,639,965 |
| 17 Dec 2021 | CNY | 5.41 | 5.43 | 5.36 | 5.4 | 5.4 | -0.02 (-0.37%) | 4,062,380 |
| 16 Dec 2021 | CNY | 5.35 | 5.42 | 5.33 | 5.42 | 5.42 | +0.09 (+1.69%) | 3,935,250 |
| 15 Dec 2021 | CNY | 5.26 | 5.34 | 5.26 | 5.33 | 5.33 | +0.04 (+0.76%) | 3,150,186 |
| 14 Dec 2021 | CNY | 5.33 | 5.33 | 5.27 | 5.29 | 5.29 | -0.04 (-0.75%) | 4,182,195 |
| 13 Dec 2021 | CNY | 5.32 | 5.35 | 5.3 | 5.33 | 5.33 | +0.02 (+0.38%) | 2,666,405 |
| 10 Dec 2021 | CNY | 5.32 | 5.33 | 5.29 | 5.31 | 5.31 | -0.01 (-0.19%) | 2,762,319 |
| 9 Dec 2021 | CNY | 5.31 | 5.35 | 5.29 | 5.32 | 5.32 | +0.02 (+0.38%) | 4,549,885 |
| 8 Dec 2021 | CNY | 5.34 | 5.34 | 5.3 | 5.3 | 5.3 | -0.02 (-0.38%) | 2,265,331 |
| 7 Dec 2021 | CNY | 5.35 | 5.4 | 5.29 | 5.32 | 5.32 | -0.01 (-0.19%) | 3,872,840 |
| 6 Dec 2021 | CNY | 5.5 | 5.5 | 5.32 | 5.33 | 5.33 | -0.14 (-2.56%) | 5,453,210 |
| 3 Dec 2021 | CNY | 5.46 | 5.49 | 5.4 | 5.47 | 5.47 | +0.03 (+0.55%) | 2,742,984 |
| 2 Dec 2021 | CNY | 5.42 | 5.51 | 5.39 | 5.44 | 5.44 | +0.02 (+0.37%) | 4,210,645 |
| 1 Dec 2021 | CNY | 5.41 | 5.43 | 5.33 | 5.42 | 5.42 | +0.01 (+0.18%) | 5,603,153 |
| 30 Nov 2021 | CNY | 5.44 | 5.45 | 5.36 | 5.41 | 5.41 | -0.02 (-0.37%) | 3,598,777 |
| 29 Nov 2021 | CNY | 5.5 | 5.52 | 5.34 | 5.43 | 5.43 | -0.17 (-3.04%) | 5,827,791 |
| 26 Nov 2021 | CNY | 5.63 | 5.65 | 5.54 | 5.6 | 5.6 | -0.05 (-0.88%) | 4,877,605 |
| 25 Nov 2021 | CNY | 5.7 | 5.71 | 5.61 | 5.65 | 5.65 | -0.05 (-0.88%) | 3,735,091 |
| 24 Nov 2021 | CNY | 5.68 | 5.72 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 4,036,574 |
| 23 Nov 2021 | CNY | 5.72 | 5.73 | 5.68 | 5.7 | 5.7 | 0.0 (0.0%) | 2,990,420 |
| 22 Nov 2021 | CNY | 5.68 | 5.73 | 5.62 | 5.7 | 5.7 | +0.01 (+0.18%) | 8,354,805 |
| 19 Nov 2021 | CNY | 5.7 | 5.7 | 5.58 | 5.69 | 5.69 | 0.0 (0.0%) | 4,572,886 |
