| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 7.39 | 7.54 | 7.33 | 7.38 | 7.38 | -0.05 (-0.67%) | 133,002,674 |
| 7 Jan 2022 | CNY | 7.71 | 7.81 | 7.4 | 7.43 | 7.43 | -0.28 (-3.63%) | 220,447,899 |
| 6 Jan 2022 | CNY | 7.5 | 7.84 | 7.39 | 7.71 | 7.71 | +0.11 (+1.45%) | 179,088,425 |
| 5 Jan 2022 | CNY | 8.09 | 8.11 | 7.48 | 7.6 | 7.6 | -0.56 (-6.86%) | 261,880,347 |
| 4 Jan 2022 | CNY | 8.32 | 8.53 | 8.08 | 8.16 | 8.16 | -0.14 (-1.69%) | 212,400,795 |
| 31 Dec 2021 | CNY | 8.39 | 8.71 | 8.25 | 8.3 | 8.3 | -0.13 (-1.54%) | 182,580,055 |
| 30 Dec 2021 | CNY | 8.02 | 8.55 | 7.98 | 8.43 | 8.43 | +0.4 (+4.98%) | 218,137,161 |
| 29 Dec 2021 | CNY | 8.39 | 8.39 | 7.9 | 8.03 | 8.03 | -0.36 (-4.29%) | 193,830,271 |
| 28 Dec 2021 | CNY | 8.46 | 8.46 | 8.02 | 8.39 | 8.39 | -0.06 (-0.71%) | 195,780,683 |
| 27 Dec 2021 | CNY | 8.25 | 8.92 | 8.25 | 8.45 | 8.45 | +0.2 (+2.42%) | 298,099,093 |
| 24 Dec 2021 | CNY | 8.25 | 8.6 | 8.14 | 8.25 | 8.25 | +0.2 (+2.48%) | 294,563,453 |
| 23 Dec 2021 | CNY | 7.73 | 8.18 | 7.66 | 8.05 | 8.05 | +0.28 (+3.60%) | 232,329,926 |
| 22 Dec 2021 | CNY | 7.74 | 7.86 | 7.62 | 7.77 | 7.77 | +0.03 (+0.39%) | 161,807,185 |
| 21 Dec 2021 | CNY | 7.35 | 7.89 | 7.26 | 7.74 | 7.74 | +0.41 (+5.59%) | 221,790,448 |
| 20 Dec 2021 | CNY | 7.4 | 7.49 | 7.23 | 7.33 | 7.33 | -0.25 (-3.30%) | 160,674,381 |
| 17 Dec 2021 | CNY | 7.58 | 7.9 | 7.46 | 7.58 | 7.58 | +0.09 (+1.20%) | 234,111,316 |
| 16 Dec 2021 | CNY | 7.3 | 7.57 | 7.25 | 7.49 | 7.49 | +0.22 (+3.03%) | 167,558,463 |
| 15 Dec 2021 | CNY | 7.16 | 7.41 | 7.1 | 7.27 | 7.27 | +0.07 (+0.97%) | 147,046,725 |
| 14 Dec 2021 | CNY | 7.21 | 7.22 | 7.08 | 7.2 | 7.2 | -0.01 (-0.14%) | 110,126,370 |
| 13 Dec 2021 | CNY | 6.89 | 7.27 | 6.88 | 7.21 | 7.21 | +0.31 (+4.49%) | 203,008,391 |
| 10 Dec 2021 | CNY | 7.01 | 7.15 | 6.88 | 6.9 | 6.9 | -0.18 (-2.54%) | 136,400,121 |
| 9 Dec 2021 | CNY | 7.05 | 7.14 | 6.93 | 7.08 | 7.08 | 0.0 (0.0%) | 125,692,415 |
| 8 Dec 2021 | CNY | 7.1 | 7.16 | 7 | 7.08 | 7.08 | -0.05 (-0.70%) | 112,128,761 |
| 7 Dec 2021 | CNY | 7.1 | 7.16 | 6.95 | 7.13 | 7.13 | +0.06 (+0.85%) | 129,326,305 |
| 6 Dec 2021 | CNY | 7.21 | 7.42 | 7.03 | 7.07 | 7.07 | -0.13 (-1.81%) | 163,214,996 |
| 3 Dec 2021 | CNY | 7.04 | 7.26 | 6.95 | 7.2 | 7.2 | +0.17 (+2.42%) | 169,566,170 |
| 2 Dec 2021 | CNY | 7.07 | 7.11 | 6.97 | 7.03 | 7.03 | -0.07 (-0.99%) | 106,343,043 |
| 1 Dec 2021 | CNY | 6.8 | 7.14 | 6.73 | 7.1 | 7.1 | +0.27 (+3.95%) | 196,008,047 |
| 30 Nov 2021 | CNY | 6.86 | 7 | 6.8 | 6.83 | 6.83 | -0.02 (-0.29%) | 142,846,754 |
| 29 Nov 2021 | CNY | 6.56 | 6.94 | 6.46 | 6.85 | 6.85 | +0.16 (+2.39%) | 164,052,134 |
