| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 8.17 | 8.24 | 8.02 | 8.11 | 8.11 | +0.02 (+0.25%) | 2,543,720 |
| 29 Dec 2021 | CNY | 7.89 | 8.21 | 7.89 | 8.09 | 8.09 | +0.16 (+2.02%) | 3,640,020 |
| 28 Dec 2021 | CNY | 7.85 | 7.93 | 7.69 | 7.93 | 7.93 | +0.16 (+2.06%) | 2,348,840 |
| 27 Dec 2021 | CNY | 7.55 | 7.83 | 7.45 | 7.77 | 7.77 | +0.23 (+3.05%) | 3,223,000 |
| 24 Dec 2021 | CNY | 7.98 | 8.03 | 7.54 | 7.54 | 7.54 | -0.42 (-5.28%) | 4,512,860 |
| 23 Dec 2021 | CNY | 8.16 | 8.2 | 7.94 | 7.96 | 7.96 | -0.18 (-2.21%) | 2,421,140 |
| 22 Dec 2021 | CNY | 8.2 | 8.26 | 8.12 | 8.14 | 8.14 | -0.06 (-0.73%) | 1,860,320 |
| 21 Dec 2021 | CNY | 7.98 | 8.24 | 7.98 | 8.2 | 8.2 | +0.18 (+2.24%) | 3,253,600 |
| 20 Dec 2021 | CNY | 8.03 | 8.16 | 8 | 8.02 | 8.02 | 0.0 (0.0%) | 2,828,962 |
| 17 Dec 2021 | CNY | 8.11 | 8.17 | 8 | 8.02 | 8.02 | -0.1 (-1.23%) | 2,220,080 |
| 16 Dec 2021 | CNY | 8 | 8.13 | 7.96 | 8.12 | 8.12 | +0.11 (+1.37%) | 2,883,360 |
| 15 Dec 2021 | CNY | 7.92 | 8.12 | 7.9 | 8.01 | 8.01 | +0.04 (+0.50%) | 2,496,860 |
| 14 Dec 2021 | CNY | 7.91 | 8.04 | 7.81 | 7.97 | 7.97 | +0.04 (+0.50%) | 3,226,440 |
| 13 Dec 2021 | CNY | 8.05 | 8.09 | 7.88 | 7.93 | 7.93 | -0.12 (-1.49%) | 2,931,140 |
| 10 Dec 2021 | CNY | 8.08 | 8.25 | 7.99 | 8.05 | 8.05 | -0.02 (-0.25%) | 2,998,560 |
| 9 Dec 2021 | CNY | 8.01 | 8.13 | 7.91 | 8.07 | 8.07 | +0.06 (+0.75%) | 2,960,480 |
| 8 Dec 2021 | CNY | 8.05 | 8.11 | 7.97 | 8.01 | 8.01 | -0.04 (-0.50%) | 1,874,700 |
| 7 Dec 2021 | CNY | 8.16 | 8.21 | 7.92 | 8.05 | 8.05 | -0.11 (-1.35%) | 3,619,660 |
| 6 Dec 2021 | CNY | 8.22 | 8.26 | 8.03 | 8.16 | 8.16 | -0.04 (-0.49%) | 3,419,733 |
| 3 Dec 2021 | CNY | 8.3 | 8.3 | 8.16 | 8.2 | 8.2 | -0.12 (-1.44%) | 2,617,863 |
| 2 Dec 2021 | CNY | 8.29 | 8.36 | 8.15 | 8.32 | 8.32 | +0.07 (+0.85%) | 3,075,077 |
| 1 Dec 2021 | CNY | 8.16 | 8.25 | 8.08 | 8.25 | 8.25 | +0.09 (+1.10%) | 3,579,384 |
| 30 Nov 2021 | CNY | 7.91 | 8.24 | 7.91 | 8.16 | 8.16 | +0.3 (+3.82%) | 5,035,471 |
| 29 Nov 2021 | CNY | 7.77 | 7.94 | 7.75 | 7.86 | 7.86 | -0.13 (-1.63%) | 3,834,852 |
| 26 Nov 2021 | CNY | 7.79 | 8.35 | 7.78 | 7.99 | 7.99 | +0.15 (+1.91%) | 6,710,041 |
| 25 Nov 2021 | CNY | 7.85 | 7.9 | 7.45 | 7.84 | 7.84 | +0.1 (+1.29%) | 3,784,151 |
| 24 Nov 2021 | CNY | 7.62 | 7.8 | 7.51 | 7.74 | 7.74 | +0.09 (+1.18%) | 2,572,544 |
| 23 Nov 2021 | CNY | 7.51 | 7.74 | 7.51 | 7.65 | 7.65 | +0.12 (+1.59%) | 2,270,620 |
| 22 Nov 2021 | CNY | 7.53 | 7.62 | 7.46 | 7.53 | 7.53 | -0.04 (-0.53%) | 2,429,084 |
| 19 Nov 2021 | CNY | 7.37 | 7.61 | 7.35 | 7.57 | 7.57 | +0.18 (+2.44%) | 2,347,740 |
