| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | CNY | 7.2 | 7.21 | 7.08 | 7.13 | 7.13 | +0.02 (+0.28%) | 2,796,267 |
| 27 Dec 2021 | CNY | 7.06 | 7.18 | 7.06 | 7.11 | 7.11 | +0.05 (+0.71%) | 2,147,800 |
| 24 Dec 2021 | CNY | 7.14 | 7.2 | 7 | 7.06 | 7.06 | -0.11 (-1.53%) | 3,721,400 |
| 23 Dec 2021 | CNY | 7.24 | 7.28 | 7.14 | 7.17 | 7.17 | -0.08 (-1.10%) | 2,742,900 |
| 22 Dec 2021 | CNY | 7.36 | 7.41 | 7.24 | 7.25 | 7.25 | -0.08 (-1.09%) | 4,583,626 |
| 21 Dec 2021 | CNY | 7.16 | 7.36 | 7.15 | 7.33 | 7.33 | +0.14 (+1.95%) | 3,981,226 |
| 20 Dec 2021 | CNY | 7.19 | 7.29 | 7.19 | 7.19 | 7.19 | +0.03 (+0.42%) | 3,997,209 |
| 17 Dec 2021 | CNY | 7.08 | 7.24 | 7.08 | 7.16 | 7.16 | +0.08 (+1.13%) | 4,601,710 |
| 16 Dec 2021 | CNY | 7.05 | 7.11 | 7.03 | 7.08 | 7.08 | +0.04 (+0.57%) | 2,065,377 |
| 15 Dec 2021 | CNY | 7.06 | 7.1 | 7.01 | 7.04 | 7.04 | -0.02 (-0.28%) | 2,325,267 |
| 14 Dec 2021 | CNY | 6.86 | 7.07 | 6.85 | 7.06 | 7.06 | +0.16 (+2.32%) | 3,794,983 |
| 13 Dec 2021 | CNY | 6.88 | 6.93 | 6.84 | 6.9 | 6.9 | +0.02 (+0.29%) | 2,337,800 |
| 10 Dec 2021 | CNY | 6.89 | 6.93 | 6.83 | 6.88 | 6.88 | -0.03 (-0.43%) | 1,817,900 |
| 9 Dec 2021 | CNY | 6.85 | 6.93 | 6.82 | 6.91 | 6.91 | +0.04 (+0.58%) | 1,879,407 |
| 8 Dec 2021 | CNY | 6.85 | 6.9 | 6.8 | 6.87 | 6.87 | +0.02 (+0.29%) | 2,037,300 |
| 7 Dec 2021 | CNY | 6.83 | 6.89 | 6.77 | 6.85 | 6.85 | +0.03 (+0.44%) | 1,994,156 |
| 6 Dec 2021 | CNY | 6.93 | 6.93 | 6.81 | 6.82 | 6.82 | -0.06 (-0.87%) | 2,153,300 |
| 3 Dec 2021 | CNY | 6.92 | 6.94 | 6.86 | 6.88 | 6.88 | -0.02 (-0.29%) | 1,669,817 |
| 2 Dec 2021 | CNY | 6.94 | 7.02 | 6.88 | 6.9 | 6.9 | -0.06 (-0.86%) | 2,028,072 |
| 1 Dec 2021 | CNY | 6.83 | 6.97 | 6.82 | 6.96 | 6.96 | +0.13 (+1.90%) | 2,701,100 |
| 30 Nov 2021 | CNY | 6.78 | 6.89 | 6.76 | 6.83 | 6.83 | +0.07 (+1.04%) | 2,390,840 |
| 29 Nov 2021 | CNY | 6.77 | 6.79 | 6.72 | 6.76 | 6.76 | -0.11 (-1.60%) | 2,185,401 |
| 26 Nov 2021 | CNY | 6.91 | 6.92 | 6.8 | 6.87 | 6.87 | -0.06 (-0.87%) | 2,463,068 |
| 25 Nov 2021 | CNY | 6.88 | 6.95 | 6.87 | 6.93 | 6.93 | +0.02 (+0.29%) | 2,278,769 |
| 24 Nov 2021 | CNY | 6.93 | 7.03 | 6.88 | 6.91 | 6.91 | +0.02 (+0.29%) | 2,910,900 |
| 23 Nov 2021 | CNY | 6.94 | 7.1 | 6.85 | 6.89 | 6.89 | +0.08 (+1.17%) | 5,117,100 |
| 22 Nov 2021 | CNY | 6.83 | 6.83 | 6.7 | 6.81 | 6.81 | +0.01 (+0.15%) | 2,160,417 |
| 19 Nov 2021 | CNY | 6.77 | 6.82 | 6.7 | 6.8 | 6.8 | +0.08 (+1.19%) | 2,242,200 |
| 18 Nov 2021 | CNY | 6.77 | 6.82 | 6.71 | 6.72 | 6.72 | -0.06 (-0.88%) | 2,100,500 |
| 17 Nov 2021 | CNY | 6.7 | 6.78 | 6.68 | 6.78 | 6.78 | +0.07 (+1.04%) | 1,931,100 |
