| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 6.45 | 6.66 | 6.45 | 6.59 | 6.59 | +0.14 (+2.17%) | 12,794,324 |
| 10 Jan 2022 | CNY | 6.43 | 6.55 | 6.25 | 6.45 | 6.45 | +0.01 (+0.16%) | 7,270,194 |
| 7 Jan 2022 | CNY | 6.53 | 6.57 | 6.41 | 6.44 | 6.44 | -0.06 (-0.92%) | 7,047,205 |
| 6 Jan 2022 | CNY | 6.58 | 6.64 | 6.49 | 6.5 | 6.5 | -0.11 (-1.66%) | 7,861,117 |
| 5 Jan 2022 | CNY | 6.75 | 6.77 | 6.57 | 6.61 | 6.61 | -0.13 (-1.93%) | 10,990,660 |
| 4 Jan 2022 | CNY | 6.43 | 6.81 | 6.42 | 6.74 | 6.74 | +0.33 (+5.15%) | 18,007,001 |
| 31 Dec 2021 | CNY | 6.33 | 6.44 | 6.33 | 6.41 | 6.41 | +0.06 (+0.94%) | 7,206,850 |
| 30 Dec 2021 | CNY | 6.36 | 6.39 | 6.32 | 6.35 | 6.35 | -0.06 (-0.94%) | 5,685,950 |
| 29 Dec 2021 | CNY | 6.33 | 6.45 | 6.3 | 6.41 | 6.41 | +0.1 (+1.58%) | 10,277,578 |
| 28 Dec 2021 | CNY | 6.63 | 6.64 | 6.25 | 6.31 | 6.31 | -0.25 (-3.81%) | 15,009,810 |
| 27 Dec 2021 | CNY | 6.49 | 6.61 | 6.48 | 6.56 | 6.56 | +0.08 (+1.23%) | 8,061,120 |
| 24 Dec 2021 | CNY | 6.64 | 6.65 | 6.45 | 6.48 | 6.48 | -0.13 (-1.97%) | 7,543,326 |
| 23 Dec 2021 | CNY | 6.61 | 6.65 | 6.54 | 6.61 | 6.61 | +0.03 (+0.46%) | 7,044,300 |
| 22 Dec 2021 | CNY | 6.69 | 6.69 | 6.56 | 6.58 | 6.58 | -0.08 (-1.20%) | 7,358,531 |
| 21 Dec 2021 | CNY | 6.57 | 6.69 | 6.54 | 6.66 | 6.66 | +0.1 (+1.52%) | 8,992,046 |
| 20 Dec 2021 | CNY | 6.57 | 6.62 | 6.47 | 6.56 | 6.56 | -0.05 (-0.76%) | 8,350,261 |
| 17 Dec 2021 | CNY | 6.62 | 6.66 | 6.56 | 6.61 | 6.61 | -0.01 (-0.15%) | 8,345,301 |
| 16 Dec 2021 | CNY | 6.69 | 6.71 | 6.55 | 6.62 | 6.62 | -0.05 (-0.75%) | 11,640,862 |
| 15 Dec 2021 | CNY | 6.43 | 6.82 | 6.38 | 6.67 | 6.67 | +0.24 (+3.73%) | 21,682,256 |
| 14 Dec 2021 | CNY | 6.37 | 6.46 | 6.25 | 6.43 | 6.43 | +0.07 (+1.10%) | 12,818,127 |
| 13 Dec 2021 | CNY | 6.3 | 6.42 | 6.3 | 6.36 | 6.36 | +0.04 (+0.63%) | 15,010,812 |
| 10 Dec 2021 | CNY | 6.27 | 6.39 | 6.27 | 6.32 | 6.32 | 0.0 (0.0%) | 10,383,811 |
| 9 Dec 2021 | CNY | 6.31 | 6.42 | 6.28 | 6.32 | 6.32 | 0.0 (0.0%) | 10,494,843 |
| 8 Dec 2021 | CNY | 6.22 | 6.43 | 6.22 | 6.32 | 6.32 | +0.07 (+1.12%) | 12,657,599 |
| 7 Dec 2021 | CNY | 6.33 | 6.39 | 6.21 | 6.25 | 6.25 | -0.04 (-0.64%) | 8,446,172 |
| 6 Dec 2021 | CNY | 6.37 | 6.43 | 6.26 | 6.29 | 6.29 | -0.06 (-0.94%) | 8,917,210 |
| 3 Dec 2021 | CNY | 6.39 | 6.43 | 6.32 | 6.35 | 6.35 | 0.0 (0.0%) | 9,133,100 |
| 2 Dec 2021 | CNY | 6.43 | 6.53 | 6.32 | 6.35 | 6.35 | -0.09 (-1.40%) | 10,663,103 |
| 1 Dec 2021 | CNY | 6.33 | 6.45 | 6.28 | 6.44 | 6.44 | +0.06 (+0.94%) | 8,243,038 |
| 30 Nov 2021 | CNY | 6.3 | 6.4 | 6.16 | 6.38 | 6.38 | +0.1 (+1.59%) | 13,252,434 |
