| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2021 | CNY | 6.91 | 6.87 | 6.89 | 6.9 | 6.9 | +0.01 (+0.15%) | 8,343,840 |
| 30 Dec 2021 | CNY | 6.9 | 6.87 | 6.87 | 6.89 | 6.89 | +0.02 (+0.29%) | 6,185,650 |
| 29 Dec 2021 | CNY | 6.89 | 6.86 | 6.88 | 6.87 | 6.87 | -0.02 (-0.29%) | 5,178,200 |
| 28 Dec 2021 | CNY | 6.89 | 6.86 | 6.87 | 6.89 | 6.89 | +0.02 (+0.29%) | 6,269,520 |
| 27 Dec 2021 | CNY | 6.89 | 6.85 | 6.88 | 6.87 | 6.87 | 0.0 (0.0%) | 7,103,410 |
| 24 Dec 2021 | CNY | 6.92 | 6.86 | 6.91 | 6.87 | 6.87 | -0.04 (-0.58%) | 8,598,760 |
| 23 Dec 2021 | CNY | 6.95 | 6.9 | 6.91 | 6.91 | 6.91 | -0.02 (-0.29%) | 9,774,050 |
| 22 Dec 2021 | CNY | 7.05 | 6.93 | 7.03 | 6.93 | 6.93 | -0.09 (-1.28%) | 13,969,030 |
| 21 Dec 2021 | CNY | 7.03 | 6.85 | 6.85 | 7.02 | 7.02 | +0.15 (+2.18%) | 21,368,150 |
| 20 Dec 2021 | CNY | 6.93 | 6.85 | 6.92 | 6.87 | 6.87 | -0.05 (-0.72%) | 13,228,870 |
| 17 Dec 2021 | CNY | 7 | 6.92 | 6.97 | 6.92 | 6.92 | -0.08 (-1.14%) | 16,064,480 |
| 16 Dec 2021 | CNY | 7.04 | 6.96 | 7.01 | 7 | 7 | -0.01 (-0.14%) | 14,418,380 |
| 15 Dec 2021 | CNY | 7.05 | 6.97 | 6.97 | 7.01 | 7.01 | +0.05 (+0.72%) | 15,170,170 |
| 14 Dec 2021 | CNY | 7.04 | 6.95 | 7 | 6.96 | 6.96 | -0.08 (-1.14%) | 18,909,310 |
| 13 Dec 2021 | CNY | 7.19 | 7 | 7 | 7.04 | 7.04 | -0.17 (-2.36%) | 39,915,570 |
| 10 Dec 2021 | CNY | 7.5 | 6.88 | 6.93 | 7.21 | 7.21 | +0.22 (+3.15%) | 60,209,930 |
| 9 Dec 2021 | CNY | 7.06 | 6.82 | 6.87 | 6.99 | 6.99 | +0.11 (+1.60%) | 30,267,630 |
| 8 Dec 2021 | CNY | 6.91 | 6.83 | 6.89 | 6.88 | 6.88 | -0.03 (-0.43%) | 13,795,980 |
| 7 Dec 2021 | CNY | 6.98 | 6.85 | 6.96 | 6.91 | 6.91 | -0.01 (-0.14%) | 13,678,580 |
| 6 Dec 2021 | CNY | 7.07 | 6.89 | 6.93 | 6.92 | 6.92 | +0.01 (+0.14%) | 23,643,930 |
| 3 Dec 2021 | CNY | 6.93 | 6.8 | 6.91 | 6.91 | 6.91 | -0.01 (-0.14%) | 9,398,750 |
| 2 Dec 2021 | CNY | 6.96 | 6.88 | 6.92 | 6.92 | 6.92 | +0.04 (+0.58%) | 14,083,850 |
| 1 Dec 2021 | CNY | 6.89 | 6.77 | 6.78 | 6.88 | 6.88 | +0.08 (+1.18%) | 8,743,890 |
| 30 Nov 2021 | CNY | 6.84 | 6.78 | 6.8 | 6.8 | 6.8 | +0.01 (+0.15%) | 6,102,304 |
| 29 Nov 2021 | CNY | 6.82 | 6.75 | 6.76 | 6.79 | 6.79 | -0.04 (-0.59%) | 5,309,795 |
| 26 Nov 2021 | CNY | 6.87 | 6.79 | 6.86 | 6.83 | 6.83 | -0.04 (-0.58%) | 6,929,221 |
| 25 Nov 2021 | CNY | 6.96 | 6.85 | 6.9 | 6.87 | 6.87 | -0.05 (-0.72%) | 8,901,452 |
| 24 Nov 2021 | CNY | 6.96 | 6.83 | 6.89 | 6.92 | 6.92 | +0.05 (+0.73%) | 13,685,261 |
| 23 Nov 2021 | CNY | 6.91 | 6.78 | 6.81 | 6.87 | 6.87 | +0.07 (+1.03%) | 14,141,901 |
| 22 Nov 2021 | CNY | 6.81 | 6.75 | 6.78 | 6.8 | 6.8 | 0.0 (0.0%) | 8,891,985 |
