| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | CNY | 8.85 | 8.64 | 8.75 | 8.8 | 8.8 | +0.05 (+0.57%) | 7,154,710 |
| 31 Dec 2021 | CNY | 8.88 | 8.7 | 8.82 | 8.75 | 8.75 | +0.06 (+0.69%) | 7,167,770 |
| 30 Dec 2021 | CNY | 8.86 | 8.65 | 8.85 | 8.69 | 8.69 | -0.12 (-1.36%) | 7,632,230 |
| 29 Dec 2021 | CNY | 8.85 | 8.58 | 8.69 | 8.81 | 8.81 | +0.09 (+1.03%) | 6,936,030 |
| 28 Dec 2021 | CNY | 8.9 | 8.68 | 8.85 | 8.72 | 8.72 | -0.17 (-1.91%) | 6,750,920 |
| 27 Dec 2021 | CNY | 8.97 | 8.5 | 8.6 | 8.89 | 8.89 | +0.2 (+2.30%) | 8,294,480 |
| 24 Dec 2021 | CNY | 9.35 | 8.68 | 9.3 | 8.69 | 8.69 | -0.57 (-6.16%) | 15,755,050 |
| 23 Dec 2021 | CNY | 9.27 | 8.9 | 9.19 | 9.26 | 9.26 | +0.08 (+0.87%) | 11,912,060 |
| 22 Dec 2021 | CNY | 9.45 | 9.15 | 9.21 | 9.18 | 9.18 | +0.1 (+1.10%) | 16,989,570 |
| 21 Dec 2021 | CNY | 9.13 | 8.91 | 9.02 | 9.08 | 9.08 | +0.07 (+0.78%) | 8,808,300 |
| 20 Dec 2021 | CNY | 9.21 | 8.99 | 9.05 | 9.01 | 9.01 | -0.15 (-1.64%) | 11,153,600 |
| 17 Dec 2021 | CNY | 9.52 | 9.16 | 9.35 | 9.16 | 9.16 | -0.22 (-2.35%) | 16,240,120 |
| 16 Dec 2021 | CNY | 9.92 | 9.21 | 9.84 | 9.38 | 9.38 | -0.46 (-4.67%) | 27,310,500 |
| 15 Dec 2021 | CNY | 9.99 | 9.45 | 9.6 | 9.84 | 9.84 | +0.03 (+0.31%) | 22,992,800 |
| 14 Dec 2021 | CNY | 10.21 | 9.59 | 10.15 | 9.81 | 9.81 | -0.34 (-3.35%) | 25,225,220 |
| 13 Dec 2021 | CNY | 10.74 | 10.01 | 10.1 | 10.15 | 10.15 | -0.21 (-2.03%) | 29,438,090 |
| 10 Dec 2021 | CNY | 10.55 | 9.56 | 9.9 | 10.36 | 10.36 | +0.27 (+2.68%) | 45,905,790 |
| 9 Dec 2021 | CNY | 10.09 | 9.19 | 9.19 | 10.09 | 10.09 | +0.92 (+10.03%) | 53,020,380 |
| 8 Dec 2021 | CNY | 9.34 | 8.82 | 9.2 | 9.17 | 9.17 | -0.3 (-3.17%) | 24,568,560 |
| 7 Dec 2021 | CNY | 10.5 | 9.21 | 10 | 9.47 | 9.47 | -0.35 (-3.56%) | 43,858,800 |
| 6 Dec 2021 | CNY | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | +0.89 (+9.97%) | 7,246,700 |
| 3 Dec 2021 | CNY | 9.16 | 8.68 | 8.88 | 8.93 | 8.93 | -0.17 (-1.87%) | 20,599,890 |
| 2 Dec 2021 | CNY | 9.65 | 8.66 | 8.79 | 9.1 | 9.1 | +0.25 (+2.82%) | 37,543,170 |
| 1 Dec 2021 | CNY | 8.97 | 8.18 | 8.25 | 8.85 | 8.85 | +0.7 (+8.59%) | 32,122,490 |
| 30 Nov 2021 | CNY | 8.22 | 8.03 | 8.1 | 8.15 | 8.15 | +0.04 (+0.49%) | 8,049,111 |
| 29 Nov 2021 | CNY | 8.27 | 7.94 | 8.14 | 8.11 | 8.11 | -0.22 (-2.64%) | 10,286,057 |
| 26 Nov 2021 | CNY | 8.57 | 8.11 | 8.19 | 8.33 | 8.33 | +0.1 (+1.22%) | 17,009,733 |
| 25 Nov 2021 | CNY | 8.5 | 8.2 | 8.44 | 8.23 | 8.23 | +0.02 (+0.24%) | 13,701,932 |
| 24 Nov 2021 | CNY | 8.35 | 8.16 | 8.33 | 8.21 | 8.21 | -0.14 (-1.68%) | 12,620,653 |
| 23 Nov 2021 | CNY | 8.45 | 8.21 | 8.34 | 8.35 | 8.35 | -0.3 (-3.47%) | 21,206,582 |
