| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 5.62 | 5.83 | 5.61 | 5.8 | 5.8 | +0.21 (+3.76%) | 17,387,915 |
| 29 Dec 2021 | CNY | 5.7 | 5.71 | 5.59 | 5.59 | 5.59 | -0.1 (-1.76%) | 8,298,000 |
| 28 Dec 2021 | CNY | 5.68 | 5.75 | 5.64 | 5.69 | 5.69 | +0.02 (+0.35%) | 8,127,437 |
| 27 Dec 2021 | CNY | 5.71 | 5.75 | 5.62 | 5.67 | 5.67 | -0.05 (-0.87%) | 7,073,702 |
| 24 Dec 2021 | CNY | 5.71 | 5.85 | 5.67 | 5.72 | 5.72 | -0.06 (-1.04%) | 10,293,381 |
| 23 Dec 2021 | CNY | 5.84 | 5.85 | 5.72 | 5.78 | 5.78 | -0.06 (-1.03%) | 11,661,018 |
| 22 Dec 2021 | CNY | 5.75 | 5.89 | 5.69 | 5.84 | 5.84 | +0.11 (+1.92%) | 15,890,837 |
| 21 Dec 2021 | CNY | 5.67 | 5.74 | 5.66 | 5.73 | 5.73 | +0.09 (+1.60%) | 9,927,955 |
| 20 Dec 2021 | CNY | 5.68 | 5.73 | 5.63 | 5.64 | 5.64 | -0.1 (-1.74%) | 12,579,188 |
| 17 Dec 2021 | CNY | 5.77 | 5.81 | 5.7 | 5.74 | 5.74 | -0.02 (-0.35%) | 14,606,580 |
| 16 Dec 2021 | CNY | 5.7 | 5.84 | 5.67 | 5.76 | 5.76 | +0.06 (+1.05%) | 23,088,282 |
| 15 Dec 2021 | CNY | 5.63 | 5.88 | 5.61 | 5.7 | 5.7 | -0.02 (-0.35%) | 29,738,162 |
| 14 Dec 2021 | CNY | 5.5 | 6.03 | 5.47 | 5.72 | 5.72 | +0.24 (+4.38%) | 40,241,214 |
| 13 Dec 2021 | CNY | 5.45 | 5.56 | 5.45 | 5.48 | 5.48 | +0.03 (+0.55%) | 8,797,877 |
| 10 Dec 2021 | CNY | 5.43 | 5.49 | 5.39 | 5.45 | 5.45 | -0.01 (-0.18%) | 7,793,231 |
| 9 Dec 2021 | CNY | 5.41 | 5.49 | 5.35 | 5.46 | 5.46 | +0.06 (+1.11%) | 14,592,376 |
| 8 Dec 2021 | CNY | 5.42 | 5.43 | 5.33 | 5.4 | 5.4 | +0.01 (+0.19%) | 4,396,036 |
| 7 Dec 2021 | CNY | 5.41 | 5.44 | 5.38 | 5.39 | 5.39 | -0.01 (-0.19%) | 3,126,623 |
| 6 Dec 2021 | CNY | 5.44 | 5.46 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 3,244,173 |
| 3 Dec 2021 | CNY | 5.4 | 5.5 | 5.37 | 5.45 | 5.45 | +0.07 (+1.30%) | 4,582,307 |
| 2 Dec 2021 | CNY | 5.41 | 5.44 | 5.35 | 5.38 | 5.38 | -0.01 (-0.19%) | 4,632,210 |
| 1 Dec 2021 | CNY | 5.3 | 5.4 | 5.3 | 5.39 | 5.39 | +0.06 (+1.13%) | 3,888,184 |
| 30 Nov 2021 | CNY | 5.36 | 5.38 | 5.3 | 5.33 | 5.33 | +0.01 (+0.19%) | 3,398,200 |
| 29 Nov 2021 | CNY | 5.3 | 5.37 | 5.25 | 5.32 | 5.32 | -0.04 (-0.75%) | 5,543,094 |
| 26 Nov 2021 | CNY | 5.48 | 5.48 | 5.35 | 5.36 | 5.36 | -0.11 (-2.01%) | 7,011,716 |
| 25 Nov 2021 | CNY | 5.5 | 5.51 | 5.46 | 5.47 | 5.47 | -0.02 (-0.36%) | 3,905,700 |
| 24 Nov 2021 | CNY | 5.54 | 5.54 | 5.44 | 5.49 | 5.49 | -0.02 (-0.36%) | 5,766,712 |
| 23 Nov 2021 | CNY | 5.5 | 5.56 | 5.48 | 5.51 | 5.51 | 0.0 (0.0%) | 4,578,264 |
| 22 Nov 2021 | CNY | 5.55 | 5.57 | 5.49 | 5.51 | 5.51 | -0.06 (-1.08%) | 5,900,400 |
| 19 Nov 2021 | CNY | 5.54 | 5.58 | 5.49 | 5.57 | 5.57 | +0.05 (+0.91%) | 4,448,880 |
