| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 8.5286 | 9.05 | 8.5286 | 8.9357 | 8.9357 | +0.407 (+4.77%) | 9,046,762 |
| 7 Jan 2022 | CNY | 8.9714 | 9.0571 | 8.45 | 8.5286 | 8.5286 | -0.443 (-4.94%) | 9,837,221 |
| 6 Jan 2022 | CNY | 8.8929 | 9.1571 | 8.8286 | 8.9714 | 8.9714 | +0.071 (+0.80%) | 7,215,129 |
| 5 Jan 2022 | CNY | 9.3357 | 9.3643 | 8.7857 | 8.9 | 8.9 | -0.543 (-5.75%) | 12,230,586 |
| 4 Jan 2022 | CNY | 8.9286 | 9.6214 | 8.7357 | 9.4429 | 9.4429 | +0.593 (+6.70%) | 16,633,132 |
| 31 Dec 2021 | CNY | 8.3571 | 9.1857 | 8.3571 | 8.85 | 8.85 | +0.5 (+5.99%) | 15,911,152 |
| 30 Dec 2021 | CNY | 8.1786 | 8.3714 | 8.0929 | 8.35 | 8.35 | +0.193 (+2.36%) | 6,927,334 |
| 29 Dec 2021 | CNY | 8.0143 | 8.2643 | 7.9429 | 8.1571 | 8.1571 | +0.129 (+1.60%) | 7,968,080 |
| 28 Dec 2021 | CNY | 7.6357 | 8.2071 | 7.6143 | 8.0286 | 8.0286 | +0.45 (+5.94%) | 11,944,685 |
| 27 Dec 2021 | CNY | 7.5429 | 7.7643 | 7.5214 | 7.5786 | 7.5786 | +0.1 (+1.34%) | 5,030,256 |
| 24 Dec 2021 | CNY | 7.7571 | 7.8214 | 7.4643 | 7.4786 | 7.4786 | -0.229 (-2.96%) | 6,861,887 |
| 23 Dec 2021 | CNY | 7.9929 | 8.4071 | 7.6714 | 7.7071 | 7.7071 | +0.029 (+0.37%) | 14,140,429 |
| 22 Dec 2021 | CNY | 7.6429 | 7.8143 | 7.5143 | 7.6786 | 7.6786 | +0.057 (+0.75%) | 6,274,618 |
| 21 Dec 2021 | CNY | 7.5 | 7.7071 | 7.4 | 7.6214 | 7.6214 | +0.171 (+2.30%) | 5,443,600 |
| 20 Dec 2021 | CNY | 7.5643 | 7.75 | 7.3929 | 7.45 | 7.45 | -0.136 (-1.79%) | 6,533,189 |
| 17 Dec 2021 | CNY | 7.5571 | 7.6643 | 7.4643 | 7.5857 | 7.5857 | -0.014 (-0.19%) | 4,406,017 |
| 16 Dec 2021 | CNY | 7.3571 | 7.6786 | 7.3571 | 7.6 | 7.6 | +0.257 (+3.50%) | 8,138,355 |
| 15 Dec 2021 | CNY | 7.3071 | 7.4714 | 7.25 | 7.3429 | 7.3429 | +0.043 (+0.59%) | 4,341,772 |
| 14 Dec 2021 | CNY | 7.2143 | 7.3714 | 7.2 | 7.3 | 7.3 | +0.007 (+0.10%) | 3,328,752 |
| 13 Dec 2021 | CNY | 7.4 | 7.4929 | 7.2786 | 7.2929 | 7.2929 | -0.129 (-1.73%) | 4,829,848 |
| 10 Dec 2021 | CNY | 7.2071 | 7.5643 | 7.2071 | 7.4214 | 7.4214 | +0.2 (+2.77%) | 8,320,235 |
| 9 Dec 2021 | CNY | 7.4714 | 7.4714 | 7.2214 | 7.2214 | 7.2214 | -0.229 (-3.07%) | 5,512,808 |
| 8 Dec 2021 | CNY | 7.4214 | 7.4571 | 7.2786 | 7.45 | 7.45 | +0.136 (+1.86%) | 5,274,320 |
| 7 Dec 2021 | CNY | 7.4571 | 7.4643 | 7.2571 | 7.3143 | 7.3143 | -0.093 (-1.25%) | 6,472,396 |
| 6 Dec 2021 | CNY | 7.4857 | 7.6714 | 7.3071 | 7.4071 | 7.4071 | +0.079 (+1.07%) | 11,297,794 |
| 3 Dec 2021 | CNY | 7.4286 | 7.4857 | 7.2929 | 7.3286 | 7.3286 | -0.071 (-0.96%) | 6,063,596 |
| 2 Dec 2021 | CNY | 7.6214 | 7.6429 | 7.3929 | 7.4 | 7.4 | -0.314 (-4.07%) | 11,777,805 |
| 1 Dec 2021 | CNY | 7.75 | 7.8214 | 7.4714 | 7.7143 | 7.7143 | +0.1 (+1.31%) | 23,736,799 |
| 30 Nov 2021 | CNY | 7.0286 | 7.6143 | 6.9286 | 7.6143 | 7.6143 | +0.693 (+10.01%) | 19,045,574 |
| 29 Nov 2021 | CNY | 7.1429 | 7.2143 | 6.8714 | 6.9214 | 6.9214 | -0.429 (-5.83%) | 19,265,632 |
