| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 6.65 | 6.8333 | 6.5667 | 6.7333 | 6.7333 | +0.025 (+0.37%) | 28,952,263 |
| 28 Dec 2021 | CNY | 6.6167 | 6.8833 | 6.55 | 6.7083 | 6.7083 | +0.167 (+2.55%) | 46,350,912 |
| 27 Dec 2021 | CNY | 6.3 | 6.5833 | 6.2417 | 6.5417 | 6.5417 | +0.275 (+4.39%) | 31,846,800 |
| 24 Dec 2021 | CNY | 6.425 | 6.425 | 6.2 | 6.2667 | 6.2667 | -0.167 (-2.59%) | 22,222,708 |
| 23 Dec 2021 | CNY | 6.4667 | 6.5083 | 6.3583 | 6.4333 | 6.4333 | -0.083 (-1.28%) | 22,513,136 |
| 22 Dec 2021 | CNY | 6.2667 | 6.6417 | 6.1917 | 6.5167 | 6.5167 | +0.267 (+4.27%) | 36,865,530 |
| 21 Dec 2021 | CNY | 6.1167 | 6.2583 | 6.1083 | 6.25 | 6.25 | +0.075 (+1.21%) | 13,341,313 |
| 20 Dec 2021 | CNY | 6.2167 | 6.2583 | 6.15 | 6.175 | 6.175 | -0.158 (-2.50%) | 20,744,988 |
| 17 Dec 2021 | CNY | 6.4 | 6.5417 | 6.2833 | 6.3333 | 6.3333 | -0.058 (-0.91%) | 29,398,201 |
| 16 Dec 2021 | CNY | 6.5 | 6.5833 | 6.375 | 6.3917 | 6.3917 | -0.058 (-0.90%) | 31,021,410 |
| 15 Dec 2021 | CNY | 6.3583 | 6.725 | 6.3167 | 6.45 | 6.45 | +0.083 (+1.31%) | 48,238,900 |
| 14 Dec 2021 | CNY | 6.1 | 6.5083 | 5.9583 | 6.3667 | 6.3667 | +0.05 (+0.79%) | 52,617,604 |
| 13 Dec 2021 | CNY | 6.3417 | 6.4417 | 6.2917 | 6.3167 | 6.3167 | -0.017 (-0.26%) | 27,615,146 |
| 10 Dec 2021 | CNY | 6.5833 | 6.5833 | 6.3167 | 6.3333 | 6.3333 | -0.25 (-3.80%) | 33,669,007 |
| 9 Dec 2021 | CNY | 6.5667 | 6.675 | 6.4417 | 6.5833 | 6.5833 | +0.067 (+1.02%) | 32,345,199 |
| 8 Dec 2021 | CNY | 6.6 | 6.7167 | 6.4583 | 6.5167 | 6.5167 | -0.025 (-0.38%) | 33,538,866 |
| 7 Dec 2021 | CNY | 6.8417 | 6.875 | 6.525 | 6.5417 | 6.5417 | -0.275 (-4.03%) | 34,424,038 |
| 6 Dec 2021 | CNY | 6.9917 | 7.0917 | 6.7167 | 6.8167 | 6.8167 | -0.308 (-4.33%) | 35,175,943 |
| 3 Dec 2021 | CNY | 7.5833 | 7.65 | 7.0417 | 7.125 | 7.125 | -0.292 (-3.93%) | 44,813,708 |
| 2 Dec 2021 | CNY | 7.7333 | 7.8083 | 7.2583 | 7.4167 | 7.4167 | -0.317 (-4.09%) | 53,198,288 |
| 1 Dec 2021 | CNY | 7.225 | 8.0417 | 7.1667 | 7.7333 | 7.7333 | +0.35 (+4.74%) | 59,442,145 |
| 30 Nov 2021 | CNY | 7.325 | 7.625 | 7.1667 | 7.3833 | 7.3833 | +0.233 (+3.26%) | 72,732,225 |
| 29 Nov 2021 | CNY | 6.5083 | 7.15 | 6.4 | 7.15 | 7.15 | +0.65 (+10%) | 37,411,196 |
| 26 Nov 2021 | CNY | 6.4583 | 6.625 | 6.3833 | 6.5 | 6.5 | +0.025 (+0.39%) | 24,441,247 |
| 25 Nov 2021 | CNY | 6.4333 | 6.6167 | 6.35 | 6.475 | 6.475 | -0.008 (-0.13%) | 28,207,783 |
| 24 Nov 2021 | CNY | 6.6 | 6.6417 | 6.4167 | 6.4833 | 6.4833 | -0.117 (-1.77%) | 48,407,978 |
| 23 Nov 2021 | CNY | 6 | 6.6 | 5.9667 | 6.6 | 6.6 | +0.6 (+10%) | 49,694,565 |
| 22 Nov 2021 | CNY | 5.8833 | 6.0667 | 5.85 | 6 | 6 | +0.117 (+1.98%) | 20,733,898 |
| 19 Nov 2021 | CNY | 5.8833 | 5.975 | 5.85 | 5.8833 | 5.8833 | -0.058 (-0.98%) | 16,701,674 |
| 18 Nov 2021 | CNY | 5.975 | 6.0917 | 5.8417 | 5.9417 | 5.9417 | -0.067 (-1.11%) | 21,385,992 |
