| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 6.45 | 6.55 | 6.44 | 6.51 | 6.51 | +0.06 (+0.93%) | 36,561,252 |
| 6 Jan 2022 | CNY | 6.45 | 6.49 | 6.43 | 6.45 | 6.45 | -0.01 (-0.15%) | 22,685,546 |
| 5 Jan 2022 | CNY | 6.46 | 6.53 | 6.43 | 6.46 | 6.46 | 0.0 (0.0%) | 43,326,702 |
| 4 Jan 2022 | CNY | 6.4 | 6.47 | 6.38 | 6.46 | 6.46 | +0.06 (+0.94%) | 40,791,805 |
| 31 Dec 2021 | CNY | 6.38 | 6.42 | 6.35 | 6.4 | 6.4 | +0.02 (+0.31%) | 19,139,097 |
| 30 Dec 2021 | CNY | 6.33 | 6.42 | 6.32 | 6.38 | 6.38 | +0.06 (+0.95%) | 29,095,329 |
| 29 Dec 2021 | CNY | 6.32 | 6.37 | 6.3 | 6.32 | 6.32 | 0.0 (0.0%) | 17,713,043 |
| 28 Dec 2021 | CNY | 6.35 | 6.36 | 6.32 | 6.32 | 6.32 | -0.03 (-0.47%) | 13,793,106 |
| 27 Dec 2021 | CNY | 6.32 | 6.37 | 6.32 | 6.35 | 6.35 | +0.02 (+0.32%) | 11,256,168 |
| 24 Dec 2021 | CNY | 6.37 | 6.38 | 6.31 | 6.33 | 6.33 | -0.05 (-0.78%) | 14,811,596 |
| 23 Dec 2021 | CNY | 6.38 | 6.4 | 6.35 | 6.38 | 6.38 | 0.0 (0.0%) | 11,271,832 |
| 22 Dec 2021 | CNY | 6.41 | 6.43 | 6.36 | 6.38 | 6.38 | -0.03 (-0.47%) | 19,314,581 |
| 21 Dec 2021 | CNY | 6.34 | 6.44 | 6.33 | 6.41 | 6.41 | +0.06 (+0.94%) | 41,194,680 |
| 20 Dec 2021 | CNY | 6.34 | 6.39 | 6.32 | 6.35 | 6.35 | 0.0 (0.0%) | 28,811,144 |
| 17 Dec 2021 | CNY | 6.33 | 6.36 | 6.31 | 6.35 | 6.35 | +0.02 (+0.32%) | 21,551,365 |
| 16 Dec 2021 | CNY | 6.29 | 6.36 | 6.27 | 6.33 | 6.33 | +0.07 (+1.12%) | 23,038,240 |
| 15 Dec 2021 | CNY | 6.32 | 6.33 | 6.26 | 6.26 | 6.26 | -0.05 (-0.79%) | 16,983,751 |
| 14 Dec 2021 | CNY | 6.34 | 6.35 | 6.3 | 6.31 | 6.31 | -0.05 (-0.79%) | 20,333,872 |
| 13 Dec 2021 | CNY | 6.29 | 6.39 | 6.27 | 6.36 | 6.36 | +0.15 (+2.42%) | 42,672,269 |
| 10 Dec 2021 | CNY | 6.35 | 6.36 | 6.21 | 6.21 | 6.21 | -0.14 (-2.20%) | 34,377,378 |
| 9 Dec 2021 | CNY | 6.29 | 6.36 | 6.29 | 6.35 | 6.35 | +0.04 (+0.63%) | 38,619,165 |
| 8 Dec 2021 | CNY | 6.34 | 6.34 | 6.28 | 6.31 | 6.31 | -0.03 (-0.47%) | 23,029,343 |
| 7 Dec 2021 | CNY | 6.23 | 6.35 | 6.22 | 6.34 | 6.34 | +0.13 (+2.09%) | 55,779,822 |
| 6 Dec 2021 | CNY | 6.21 | 6.26 | 6.19 | 6.21 | 6.21 | +0.01 (+0.16%) | 30,938,818 |
| 3 Dec 2021 | CNY | 6.17 | 6.21 | 6.15 | 6.2 | 6.2 | +0.05 (+0.81%) | 24,941,539 |
| 2 Dec 2021 | CNY | 6.13 | 6.18 | 6.11 | 6.15 | 6.15 | +0.01 (+0.16%) | 16,557,429 |
| 1 Dec 2021 | CNY | 6.09 | 6.15 | 6.08 | 6.14 | 6.14 | +0.05 (+0.82%) | 15,499,579 |
| 30 Nov 2021 | CNY | 6.07 | 6.1 | 6.07 | 6.09 | 6.09 | 0.0 (0.0%) | 15,929,378 |
| 29 Nov 2021 | CNY | 6.09 | 6.11 | 6.07 | 6.09 | 6.09 | -0.03 (-0.49%) | 19,563,915 |
| 26 Nov 2021 | CNY | 6.14 | 6.15 | 6.11 | 6.12 | 6.12 | -0.02 (-0.33%) | 14,986,385 |
