| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 8.14 | 8.22 | 7.99 | 7.99 | 7.99 | -0.17 (-2.08%) | 2,084,900 |
| 6 Jan 2022 | CNY | 8.12 | 8.22 | 8.09 | 8.16 | 8.16 | +0.03 (+0.37%) | 1,746,000 |
| 5 Jan 2022 | CNY | 8.25 | 8.28 | 8.07 | 8.13 | 8.13 | -0.1 (-1.22%) | 2,425,800 |
| 4 Jan 2022 | CNY | 7.98 | 8.27 | 7.98 | 8.23 | 8.23 | +0.24 (+3.00%) | 4,371,499 |
| 31 Dec 2021 | CNY | 8.04 | 8.12 | 7.99 | 7.99 | 7.99 | -0.05 (-0.62%) | 2,023,300 |
| 30 Dec 2021 | CNY | 8.06 | 8.13 | 7.99 | 8.04 | 8.04 | -0.02 (-0.25%) | 2,210,400 |
| 29 Dec 2021 | CNY | 8.11 | 8.19 | 7.98 | 8.06 | 8.06 | -0.04 (-0.49%) | 2,710,400 |
| 28 Dec 2021 | CNY | 8.25 | 8.28 | 8.07 | 8.1 | 8.1 | -0.26 (-3.11%) | 5,436,103 |
| 27 Dec 2021 | CNY | 7.93 | 8.41 | 7.67 | 8.36 | 8.36 | +0.28 (+3.47%) | 10,713,725 |
| 24 Dec 2021 | CNY | 7.85 | 8.33 | 7.74 | 8.08 | 8.08 | +0.25 (+3.19%) | 9,798,601 |
| 23 Dec 2021 | CNY | 7.96 | 8 | 7.82 | 7.83 | 7.83 | -0.18 (-2.25%) | 1,851,500 |
| 22 Dec 2021 | CNY | 8.01 | 8.09 | 7.93 | 8.01 | 8.01 | +0.02 (+0.25%) | 2,685,939 |
| 21 Dec 2021 | CNY | 7.81 | 8 | 7.76 | 7.99 | 7.99 | +0.24 (+3.10%) | 3,157,300 |
| 20 Dec 2021 | CNY | 7.82 | 7.86 | 7.74 | 7.75 | 7.75 | -0.08 (-1.02%) | 1,411,500 |
| 17 Dec 2021 | CNY | 7.85 | 7.88 | 7.77 | 7.83 | 7.83 | 0.0 (0.0%) | 1,875,299 |
| 16 Dec 2021 | CNY | 7.8 | 7.87 | 7.77 | 7.83 | 7.83 | +0.02 (+0.26%) | 1,649,700 |
| 15 Dec 2021 | CNY | 7.77 | 7.82 | 7.67 | 7.81 | 7.81 | +0.05 (+0.64%) | 2,239,948 |
| 14 Dec 2021 | CNY | 7.64 | 7.77 | 7.61 | 7.76 | 7.76 | +0.11 (+1.44%) | 1,702,298 |
| 13 Dec 2021 | CNY | 7.67 | 7.71 | 7.62 | 7.65 | 7.65 | 0.0 (0.0%) | 1,224,200 |
| 10 Dec 2021 | CNY | 7.65 | 7.69 | 7.61 | 7.65 | 7.65 | 0.0 (0.0%) | 1,015,399 |
| 9 Dec 2021 | CNY | 7.6 | 7.69 | 7.57 | 7.65 | 7.65 | +0.07 (+0.92%) | 1,399,800 |
| 8 Dec 2021 | CNY | 7.6 | 7.61 | 7.51 | 7.58 | 7.58 | +0.03 (+0.40%) | 933,100 |
| 7 Dec 2021 | CNY | 7.62 | 7.67 | 7.5 | 7.55 | 7.55 | -0.03 (-0.40%) | 1,285,000 |
| 6 Dec 2021 | CNY | 7.68 | 7.72 | 7.58 | 7.58 | 7.58 | -0.1 (-1.30%) | 1,545,000 |
| 3 Dec 2021 | CNY | 7.69 | 7.73 | 7.64 | 7.68 | 7.68 | -0.01 (-0.13%) | 942,700 |
| 2 Dec 2021 | CNY | 7.82 | 7.83 | 7.66 | 7.69 | 7.69 | -0.13 (-1.66%) | 1,317,300 |
| 1 Dec 2021 | CNY | 7.66 | 7.82 | 7.63 | 7.82 | 7.82 | +0.14 (+1.82%) | 2,233,078 |
| 30 Nov 2021 | CNY | 7.6 | 7.73 | 7.6 | 7.68 | 7.68 | +0.08 (+1.05%) | 1,284,600 |
| 29 Nov 2021 | CNY | 7.63 | 7.68 | 7.57 | 7.6 | 7.6 | -0.1 (-1.30%) | 1,517,939 |
| 26 Nov 2021 | CNY | 7.76 | 7.76 | 7.64 | 7.7 | 7.7 | -0.05 (-0.65%) | 1,291,000 |
