| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 9.25 | 9.44 | 8.9 | 9.32 | 9.32 | +0.16 (+1.75%) | 17,740,563 |
| 7 Jan 2022 | CNY | 9.19 | 9.4 | 9.1 | 9.16 | 9.16 | -0.06 (-0.65%) | 12,745,988 |
| 6 Jan 2022 | CNY | 9.17 | 9.34 | 9.11 | 9.22 | 9.22 | +0.01 (+0.11%) | 13,541,980 |
| 5 Jan 2022 | CNY | 9.38 | 9.51 | 9.06 | 9.21 | 9.21 | -0.06 (-0.65%) | 20,636,596 |
| 4 Jan 2022 | CNY | 8.97 | 9.44 | 8.89 | 9.27 | 9.27 | +0.3 (+3.34%) | 23,786,239 |
| 31 Dec 2021 | CNY | 8.82 | 9.15 | 8.64 | 8.97 | 8.97 | +0.33 (+3.82%) | 20,906,441 |
| 30 Dec 2021 | CNY | 8.48 | 8.93 | 8.47 | 8.64 | 8.64 | +0.13 (+1.53%) | 16,210,614 |
| 29 Dec 2021 | CNY | 8.64 | 8.7 | 8.51 | 8.51 | 8.51 | -0.18 (-2.07%) | 10,139,632 |
| 28 Dec 2021 | CNY | 8.54 | 8.72 | 8.53 | 8.69 | 8.69 | +0.15 (+1.76%) | 11,715,400 |
| 27 Dec 2021 | CNY | 8.55 | 8.64 | 8.45 | 8.54 | 8.54 | +0.03 (+0.35%) | 9,211,525 |
| 24 Dec 2021 | CNY | 8.86 | 8.9 | 8.49 | 8.51 | 8.51 | -0.33 (-3.73%) | 13,471,912 |
| 23 Dec 2021 | CNY | 9.08 | 9.12 | 8.83 | 8.84 | 8.84 | -0.3 (-3.28%) | 18,111,740 |
| 22 Dec 2021 | CNY | 9.05 | 9.19 | 8.86 | 9.14 | 9.14 | +0.1 (+1.11%) | 30,594,652 |
| 21 Dec 2021 | CNY | 8.42 | 9.28 | 8.31 | 9.04 | 9.04 | +0.6 (+7.11%) | 42,217,736 |
| 20 Dec 2021 | CNY | 8.31 | 8.48 | 8.24 | 8.44 | 8.44 | +0.04 (+0.48%) | 10,876,443 |
| 17 Dec 2021 | CNY | 8.58 | 8.64 | 8.38 | 8.4 | 8.4 | -0.18 (-2.10%) | 11,166,723 |
| 16 Dec 2021 | CNY | 8.54 | 8.63 | 8.42 | 8.58 | 8.58 | +0.04 (+0.47%) | 14,509,424 |
| 15 Dec 2021 | CNY | 8.5 | 8.67 | 8.42 | 8.54 | 8.54 | +0.06 (+0.71%) | 12,162,969 |
| 14 Dec 2021 | CNY | 8.29 | 8.6 | 8.22 | 8.48 | 8.48 | +0.15 (+1.80%) | 18,128,539 |
| 13 Dec 2021 | CNY | 8.27 | 8.48 | 8.24 | 8.33 | 8.33 | +0.06 (+0.73%) | 12,221,248 |
| 10 Dec 2021 | CNY | 8.37 | 8.45 | 8.22 | 8.27 | 8.27 | -0.08 (-0.96%) | 12,259,593 |
| 9 Dec 2021 | CNY | 8.25 | 8.4 | 8.25 | 8.35 | 8.35 | +0.07 (+0.85%) | 8,334,927 |
| 8 Dec 2021 | CNY | 8.24 | 8.33 | 8.19 | 8.28 | 8.28 | +0.02 (+0.24%) | 6,099,780 |
| 7 Dec 2021 | CNY | 8.27 | 8.32 | 8.17 | 8.26 | 8.26 | +0.03 (+0.36%) | 6,130,712 |
| 6 Dec 2021 | CNY | 8.49 | 8.52 | 8.22 | 8.23 | 8.23 | -0.26 (-3.06%) | 10,241,185 |
| 3 Dec 2021 | CNY | 8.53 | 8.56 | 8.26 | 8.49 | 8.49 | -0.03 (-0.35%) | 12,195,397 |
| 2 Dec 2021 | CNY | 8.48 | 8.67 | 8.43 | 8.52 | 8.52 | +0.02 (+0.24%) | 13,825,046 |
| 1 Dec 2021 | CNY | 8.57 | 8.58 | 8.47 | 8.5 | 8.5 | -0.06 (-0.70%) | 8,954,372 |
| 30 Nov 2021 | CNY | 8.45 | 8.71 | 8.43 | 8.56 | 8.56 | +0.04 (+0.47%) | 11,580,734 |
| 29 Nov 2021 | CNY | 8.44 | 8.6 | 8.37 | 8.52 | 8.52 | -0.06 (-0.70%) | 8,812,136 |
