| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 8.1 | 8.2 | 8.07 | 8.14 | 8.14 | +0.03 (+0.37%) | 11,403,844 |
| 29 Dec 2021 | CNY | 8.18 | 8.23 | 8.1 | 8.11 | 8.11 | -0.12 (-1.46%) | 10,972,804 |
| 28 Dec 2021 | CNY | 8.39 | 8.46 | 8.18 | 8.23 | 8.23 | -0.16 (-1.91%) | 16,449,800 |
| 27 Dec 2021 | CNY | 8.55 | 8.75 | 8.3 | 8.39 | 8.39 | -0.4 (-4.55%) | 23,128,532 |
| 24 Dec 2021 | CNY | 9.17 | 9.75 | 8.79 | 8.79 | 8.79 | -0.11 (-1.24%) | 56,511,778 |
| 23 Dec 2021 | CNY | 8.06 | 8.9 | 7.93 | 8.9 | 8.9 | +0.81 (+10.01%) | 41,129,613 |
| 22 Dec 2021 | CNY | 8.45 | 8.46 | 7.99 | 8.09 | 8.09 | -0.18 (-2.18%) | 24,544,988 |
| 21 Dec 2021 | CNY | 7.61 | 8.27 | 7.43 | 8.27 | 8.27 | +0.75 (+9.97%) | 24,981,531 |
| 20 Dec 2021 | CNY | 7.47 | 7.62 | 7.34 | 7.52 | 7.52 | +0.05 (+0.67%) | 9,408,192 |
| 17 Dec 2021 | CNY | 7.76 | 7.8 | 7.41 | 7.47 | 7.47 | -0.26 (-3.36%) | 14,301,880 |
| 16 Dec 2021 | CNY | 7.85 | 7.9 | 7.7 | 7.73 | 7.73 | -0.14 (-1.78%) | 9,683,782 |
| 15 Dec 2021 | CNY | 7.94 | 8.08 | 7.81 | 7.87 | 7.87 | -0.07 (-0.88%) | 8,768,942 |
| 14 Dec 2021 | CNY | 7.83 | 7.98 | 7.73 | 7.94 | 7.94 | +0.07 (+0.89%) | 7,906,098 |
| 13 Dec 2021 | CNY | 7.79 | 7.97 | 7.72 | 7.87 | 7.87 | +0.05 (+0.64%) | 6,510,251 |
| 10 Dec 2021 | CNY | 7.62 | 7.93 | 7.62 | 7.82 | 7.82 | +0.07 (+0.90%) | 7,217,930 |
| 9 Dec 2021 | CNY | 7.65 | 8.02 | 7.6 | 7.75 | 7.75 | +0.04 (+0.52%) | 11,096,407 |
| 8 Dec 2021 | CNY | 7.56 | 7.75 | 7.52 | 7.71 | 7.71 | +0.13 (+1.72%) | 7,694,480 |
| 7 Dec 2021 | CNY | 7.8 | 7.93 | 7.5 | 7.58 | 7.58 | -0.22 (-2.82%) | 11,509,222 |
| 6 Dec 2021 | CNY | 7.97 | 8.08 | 7.8 | 7.8 | 7.8 | -0.3 (-3.70%) | 12,166,898 |
| 3 Dec 2021 | CNY | 8.36 | 8.36 | 8.06 | 8.1 | 8.1 | -0.2 (-2.41%) | 13,018,137 |
| 2 Dec 2021 | CNY | 8.28 | 8.47 | 8.14 | 8.3 | 8.3 | +0.02 (+0.24%) | 18,447,712 |
| 1 Dec 2021 | CNY | 8.25 | 8.32 | 8.1 | 8.28 | 8.28 | +0.04 (+0.49%) | 14,108,942 |
| 30 Nov 2021 | CNY | 8.75 | 8.75 | 8.19 | 8.24 | 8.24 | -0.51 (-5.83%) | 33,568,855 |
| 29 Nov 2021 | CNY | 8.59 | 9.01 | 8.48 | 8.75 | 8.75 | +0.31 (+3.67%) | 43,510,222 |
| 26 Nov 2021 | CNY | 7.62 | 8.44 | 7.62 | 8.44 | 8.44 | +0.77 (+10.04%) | 19,144,125 |
| 25 Nov 2021 | CNY | 7.72 | 7.9 | 7.62 | 7.67 | 7.67 | -0.04 (-0.52%) | 8,304,589 |
| 24 Nov 2021 | CNY | 7.99 | 7.99 | 7.61 | 7.71 | 7.71 | -0.14 (-1.78%) | 11,653,193 |
| 23 Nov 2021 | CNY | 7.91 | 7.91 | 7.7 | 7.85 | 7.85 | -0.08 (-1.01%) | 13,532,244 |
| 22 Nov 2021 | CNY | 7.68 | 8.07 | 7.4 | 7.93 | 7.93 | +0.26 (+3.39%) | 24,122,641 |
| 19 Nov 2021 | CNY | 7.63 | 7.82 | 7.53 | 7.67 | 7.67 | +0.04 (+0.52%) | 14,511,876 |
