| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2022 | CNY | 7.96 | 8.11 | 7.91 | 7.91 | 7.91 | -0.08 (-1.00%) | 3,578,940 |
| 10 Jan 2022 | CNY | 8.02 | 8.1 | 7.93 | 7.99 | 7.99 | -0.03 (-0.37%) | 1,675,260 |
| 7 Jan 2022 | CNY | 8.22 | 8.3 | 8.02 | 8.02 | 8.02 | -0.18 (-2.20%) | 3,115,280 |
| 6 Jan 2022 | CNY | 8.37 | 8.52 | 8.18 | 8.2 | 8.2 | -0.18 (-2.15%) | 3,200,377 |
| 5 Jan 2022 | CNY | 8.15 | 8.65 | 8.15 | 8.38 | 8.38 | +0.25 (+3.08%) | 6,992,043 |
| 4 Jan 2022 | CNY | 8.13 | 8.2 | 8.08 | 8.13 | 8.13 | 0.0 (0.0%) | 1,829,677 |
| 31 Dec 2021 | CNY | 8.08 | 8.17 | 8.06 | 8.13 | 8.13 | +0.05 (+0.62%) | 1,084,280 |
| 30 Dec 2021 | CNY | 8.04 | 8.23 | 7.97 | 8.08 | 8.08 | +0.05 (+0.62%) | 2,051,397 |
| 29 Dec 2021 | CNY | 8.38 | 8.38 | 7.99 | 8.03 | 8.03 | -0.42 (-4.97%) | 4,932,820 |
| 28 Dec 2021 | CNY | 8.31 | 8.47 | 8.2 | 8.45 | 8.45 | +0.14 (+1.68%) | 4,746,974 |
| 27 Dec 2021 | CNY | 8 | 8.35 | 8 | 8.31 | 8.31 | +0.31 (+3.88%) | 5,798,151 |
| 24 Dec 2021 | CNY | 8.27 | 8.27 | 8 | 8 | 8 | -0.19 (-2.32%) | 2,456,626 |
| 23 Dec 2021 | CNY | 8.49 | 8.6 | 8 | 8.19 | 8.19 | -0.4 (-4.66%) | 5,897,320 |
| 22 Dec 2021 | CNY | 8.46 | 8.73 | 8.43 | 8.59 | 8.59 | +0.15 (+1.78%) | 3,752,080 |
| 21 Dec 2021 | CNY | 8.28 | 8.55 | 8.2 | 8.44 | 8.44 | +0.16 (+1.93%) | 4,033,420 |
| 20 Dec 2021 | CNY | 8.29 | 8.38 | 8.13 | 8.28 | 8.28 | -0.15 (-1.78%) | 2,683,680 |
| 17 Dec 2021 | CNY | 8.43 | 8.52 | 8.2 | 8.43 | 8.43 | -0.06 (-0.71%) | 4,979,420 |
| 16 Dec 2021 | CNY | 8.61 | 8.89 | 8.35 | 8.49 | 8.49 | -0.16 (-1.85%) | 5,585,805 |
| 15 Dec 2021 | CNY | 8.49 | 8.74 | 8.37 | 8.65 | 8.65 | +0.17 (+2.00%) | 3,413,260 |
| 14 Dec 2021 | CNY | 8.51 | 8.59 | 8.45 | 8.48 | 8.48 | -0.02 (-0.24%) | 2,797,940 |
| 13 Dec 2021 | CNY | 8.61 | 8.61 | 8.45 | 8.5 | 8.5 | -0.04 (-0.47%) | 3,153,240 |
| 10 Dec 2021 | CNY | 8.36 | 8.75 | 8.32 | 8.54 | 8.54 | +0.18 (+2.15%) | 4,237,551 |
| 9 Dec 2021 | CNY | 8.42 | 8.52 | 8.3 | 8.36 | 8.36 | -0.11 (-1.30%) | 3,418,906 |
| 8 Dec 2021 | CNY | 8.27 | 8.53 | 8.27 | 8.47 | 8.47 | +0.03 (+0.36%) | 3,596,120 |
| 7 Dec 2021 | CNY | 8.25 | 8.54 | 8.16 | 8.44 | 8.44 | +0.29 (+3.56%) | 7,815,173 |
| 6 Dec 2021 | CNY | 8.04 | 8.2 | 8 | 8.15 | 8.15 | +0.11 (+1.37%) | 4,150,160 |
| 3 Dec 2021 | CNY | 7.84 | 8.18 | 7.65 | 8.04 | 8.04 | +0.31 (+4.01%) | 6,619,769 |
| 2 Dec 2021 | CNY | 7.7 | 7.85 | 7.69 | 7.73 | 7.73 | -0.02 (-0.26%) | 1,957,900 |
| 1 Dec 2021 | CNY | 7.6 | 7.84 | 7.51 | 7.75 | 7.75 | +0.15 (+1.97%) | 3,159,100 |
| 30 Nov 2021 | CNY | 7.75 | 7.79 | 7.58 | 7.6 | 7.6 | -0.08 (-1.04%) | 1,875,331 |
