| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 9.3 | 9.58 | 9.28 | 9.46 | 9.46 | +0.11 (+1.18%) | 26,826,881 |
| 6 Jan 2022 | CNY | 9.42 | 9.61 | 9.29 | 9.35 | 9.35 | -0.28 (-2.91%) | 43,037,261 |
| 5 Jan 2022 | CNY | 9.29 | 9.83 | 9.29 | 9.63 | 9.63 | +0.18 (+1.90%) | 92,119,610 |
| 4 Jan 2022 | CNY | 9.15 | 9.62 | 8.98 | 9.45 | 9.45 | +0.32 (+3.50%) | 73,186,539 |
| 31 Dec 2021 | CNY | 9.06 | 9.29 | 8.96 | 9.13 | 9.13 | +0.01 (+0.11%) | 44,682,385 |
| 30 Dec 2021 | CNY | 9.07 | 9.26 | 9 | 9.12 | 9.12 | 0.0 (0.0%) | 43,475,111 |
| 29 Dec 2021 | CNY | 8.8 | 9.44 | 8.77 | 9.12 | 9.12 | +0.35 (+3.99%) | 78,885,540 |
| 28 Dec 2021 | CNY | 9.08 | 9.09 | 8.68 | 8.77 | 8.77 | -0.24 (-2.66%) | 59,578,747 |
| 27 Dec 2021 | CNY | 8.59 | 9.09 | 8.52 | 9.01 | 9.01 | +0.42 (+4.89%) | 57,549,971 |
| 24 Dec 2021 | CNY | 8.47 | 8.65 | 8.33 | 8.59 | 8.59 | +0.14 (+1.66%) | 27,725,316 |
| 23 Dec 2021 | CNY | 8.39 | 8.67 | 8.39 | 8.45 | 8.45 | +0.09 (+1.08%) | 27,430,342 |
| 22 Dec 2021 | CNY | 8.58 | 8.77 | 8.35 | 8.36 | 8.36 | -0.1 (-1.18%) | 37,805,676 |
| 21 Dec 2021 | CNY | 8.42 | 8.58 | 8.33 | 8.46 | 8.46 | +0.16 (+1.93%) | 26,895,117 |
| 20 Dec 2021 | CNY | 8.3 | 8.33 | 8.24 | 8.3 | 8.3 | -0.02 (-0.24%) | 13,371,425 |
| 17 Dec 2021 | CNY | 8.38 | 8.44 | 8.29 | 8.32 | 8.32 | -0.09 (-1.07%) | 21,589,738 |
| 16 Dec 2021 | CNY | 8.13 | 8.44 | 8.1 | 8.41 | 8.41 | +0.26 (+3.19%) | 23,260,688 |
| 15 Dec 2021 | CNY | 8.27 | 8.3 | 8.12 | 8.15 | 8.15 | -0.11 (-1.33%) | 20,533,447 |
| 14 Dec 2021 | CNY | 8.3 | 8.32 | 8.17 | 8.26 | 8.26 | -0.1 (-1.20%) | 19,708,183 |
| 13 Dec 2021 | CNY | 8.49 | 8.59 | 8.33 | 8.36 | 8.36 | -0.19 (-2.22%) | 21,345,483 |
| 10 Dec 2021 | CNY | 8.5 | 8.63 | 8.49 | 8.55 | 8.55 | -0.04 (-0.47%) | 19,571,914 |
| 9 Dec 2021 | CNY | 8.7 | 8.77 | 8.51 | 8.59 | 8.59 | +0.07 (+0.82%) | 33,931,521 |
| 8 Dec 2021 | CNY | 8.58 | 8.61 | 8.39 | 8.52 | 8.52 | -0.06 (-0.70%) | 33,365,620 |
| 7 Dec 2021 | CNY | 8.32 | 8.73 | 8.27 | 8.58 | 8.58 | +0.41 (+5.02%) | 52,171,081 |
| 6 Dec 2021 | CNY | 8.26 | 8.26 | 8.14 | 8.17 | 8.17 | -0.09 (-1.09%) | 13,701,334 |
| 3 Dec 2021 | CNY | 8.15 | 8.3 | 8.1 | 8.26 | 8.26 | +0.25 (+3.12%) | 25,810,729 |
| 2 Dec 2021 | CNY | 8.1 | 8.25 | 7.98 | 8.01 | 8.01 | -0.08 (-0.99%) | 29,388,264 |
| 1 Dec 2021 | CNY | 7.88 | 8.14 | 7.85 | 8.09 | 8.09 | +0.11 (+1.38%) | 29,470,510 |
| 30 Nov 2021 | CNY | 7.95 | 8.04 | 7.78 | 7.98 | 7.98 | 0.0 (0.0%) | 30,442,430 |
| 29 Nov 2021 | CNY | 7.85 | 8.08 | 7.66 | 7.98 | 7.98 | -0.26 (-3.16%) | 62,592,893 |
| 26 Nov 2021 | CNY | 8.22 | 8.31 | 8.03 | 8.24 | 8.24 | -0.07 (-0.84%) | 35,676,498 |
