| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2021 | CNY | 6.78 | 6.84 | 6.76 | 6.8 | 6.8 | +0.04 (+0.59%) | 4,752,067 |
| 29 Dec 2021 | CNY | 6.74 | 6.8 | 6.7 | 6.76 | 6.76 | +0.02 (+0.30%) | 3,310,036 |
| 28 Dec 2021 | CNY | 6.78 | 6.81 | 6.71 | 6.74 | 6.74 | +0.01 (+0.15%) | 3,358,021 |
| 27 Dec 2021 | CNY | 6.75 | 6.77 | 6.7 | 6.73 | 6.73 | -0.01 (-0.15%) | 3,476,678 |
| 24 Dec 2021 | CNY | 6.83 | 6.89 | 6.72 | 6.74 | 6.74 | -0.12 (-1.75%) | 4,137,959 |
| 23 Dec 2021 | CNY | 6.91 | 6.92 | 6.8 | 6.86 | 6.86 | -0.02 (-0.29%) | 4,171,997 |
| 22 Dec 2021 | CNY | 6.81 | 6.92 | 6.81 | 6.88 | 6.88 | +0.07 (+1.03%) | 4,345,855 |
| 21 Dec 2021 | CNY | 6.77 | 6.82 | 6.71 | 6.81 | 6.81 | +0.09 (+1.34%) | 3,695,347 |
| 20 Dec 2021 | CNY | 6.73 | 6.79 | 6.68 | 6.72 | 6.72 | -0.05 (-0.74%) | 5,351,267 |
| 17 Dec 2021 | CNY | 6.89 | 6.92 | 6.75 | 6.77 | 6.77 | -0.14 (-2.03%) | 5,768,819 |
| 16 Dec 2021 | CNY | 6.95 | 6.95 | 6.88 | 6.91 | 6.91 | -0.01 (-0.14%) | 3,472,644 |
| 15 Dec 2021 | CNY | 6.86 | 6.96 | 6.84 | 6.92 | 6.92 | +0.06 (+0.87%) | 4,294,724 |
| 14 Dec 2021 | CNY | 6.9 | 6.93 | 6.83 | 6.86 | 6.86 | -0.03 (-0.44%) | 4,506,349 |
| 13 Dec 2021 | CNY | 6.86 | 6.98 | 6.86 | 6.89 | 6.89 | +0.03 (+0.44%) | 5,252,446 |
| 10 Dec 2021 | CNY | 6.8 | 6.89 | 6.8 | 6.86 | 6.86 | +0.01 (+0.15%) | 4,400,634 |
| 9 Dec 2021 | CNY | 6.76 | 6.96 | 6.7 | 6.85 | 6.85 | +0.12 (+1.78%) | 8,797,581 |
| 8 Dec 2021 | CNY | 6.68 | 6.76 | 6.68 | 6.73 | 6.73 | +0.06 (+0.90%) | 3,876,257 |
| 7 Dec 2021 | CNY | 6.76 | 6.78 | 6.61 | 6.67 | 6.67 | -0.06 (-0.89%) | 5,882,496 |
| 6 Dec 2021 | CNY | 6.95 | 6.96 | 6.68 | 6.73 | 6.73 | -0.17 (-2.46%) | 8,485,274 |
| 3 Dec 2021 | CNY | 6.98 | 6.99 | 6.87 | 6.9 | 6.9 | -0.02 (-0.29%) | 5,542,113 |
| 2 Dec 2021 | CNY | 7.05 | 7.12 | 6.91 | 6.92 | 6.92 | -0.17 (-2.40%) | 9,685,139 |
| 1 Dec 2021 | CNY | 7.02 | 7.11 | 7.02 | 7.09 | 7.09 | +0.04 (+0.57%) | 5,464,330 |
| 30 Nov 2021 | CNY | 7.03 | 7.15 | 7 | 7.05 | 7.05 | +0.06 (+0.86%) | 7,569,546 |
| 29 Nov 2021 | CNY | 7.11 | 7.17 | 6.95 | 6.99 | 6.99 | -0.2 (-2.78%) | 10,771,069 |
| 26 Nov 2021 | CNY | 7.4 | 7.4 | 7.16 | 7.19 | 7.19 | -0.21 (-2.84%) | 10,072,597 |
| 25 Nov 2021 | CNY | 7.28 | 7.47 | 7.28 | 7.4 | 7.4 | +0.03 (+0.41%) | 8,856,109 |
| 24 Nov 2021 | CNY | 7.18 | 7.5 | 7.18 | 7.37 | 7.37 | +0.23 (+3.22%) | 17,702,560 |
| 23 Nov 2021 | CNY | 7.14 | 7.25 | 7.12 | 7.14 | 7.14 | 0.0 (0.0%) | 6,729,704 |
| 22 Nov 2021 | CNY | 7.13 | 7.24 | 7.13 | 7.14 | 7.14 | 0.0 (0.0%) | 7,815,036 |
| 19 Nov 2021 | CNY | 6.98 | 7.18 | 6.94 | 7.14 | 7.14 | +0.21 (+3.03%) | 9,005,650 |
