| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 8.08 | 8.27 | 8 | 8.23 | 8.23 | +0.21 (+2.62%) | 4,349,971 |
| 7 Jan 2022 | CNY | 8.27 | 8.34 | 8.01 | 8.02 | 8.02 | -0.25 (-3.02%) | 4,599,216 |
| 6 Jan 2022 | CNY | 8.25 | 8.33 | 8.21 | 8.27 | 8.27 | +0.06 (+0.73%) | 3,300,153 |
| 5 Jan 2022 | CNY | 8.46 | 8.47 | 8.15 | 8.21 | 8.21 | -0.19 (-2.26%) | 3,764,275 |
| 4 Jan 2022 | CNY | 8.19 | 8.55 | 8.18 | 8.4 | 8.4 | +0.19 (+2.31%) | 5,916,310 |
| 31 Dec 2021 | CNY | 8.3 | 8.3 | 8.15 | 8.21 | 8.21 | +0.01 (+0.12%) | 3,840,242 |
| 30 Dec 2021 | CNY | 8.01 | 8.35 | 7.99 | 8.2 | 8.2 | +0.24 (+3.02%) | 5,894,416 |
| 29 Dec 2021 | CNY | 7.91 | 8.11 | 7.82 | 7.96 | 7.96 | +0.04 (+0.51%) | 4,921,859 |
| 28 Dec 2021 | CNY | 7.7 | 8.12 | 7.64 | 7.92 | 7.92 | +0.22 (+2.86%) | 5,159,949 |
| 27 Dec 2021 | CNY | 7.8 | 7.8 | 7.45 | 7.7 | 7.7 | -0.38 (-4.70%) | 6,103,797 |
| 24 Dec 2021 | CNY | 8.01 | 8.18 | 7.97 | 8.08 | 8.08 | +0.03 (+0.37%) | 3,212,057 |
| 23 Dec 2021 | CNY | 8.29 | 8.3 | 8.04 | 8.05 | 8.05 | -0.15 (-1.83%) | 3,987,814 |
| 22 Dec 2021 | CNY | 8.11 | 8.41 | 8.05 | 8.2 | 8.2 | +0.11 (+1.36%) | 4,715,803 |
| 21 Dec 2021 | CNY | 7.95 | 8.1 | 7.93 | 8.09 | 8.09 | +0.14 (+1.76%) | 2,922,168 |
| 20 Dec 2021 | CNY | 8.03 | 8.16 | 7.93 | 7.95 | 7.95 | -0.08 (-1.00%) | 2,944,261 |
| 17 Dec 2021 | CNY | 7.97 | 8.07 | 7.91 | 8.03 | 8.03 | +0.09 (+1.13%) | 2,845,993 |
| 16 Dec 2021 | CNY | 7.92 | 8.01 | 7.92 | 7.94 | 7.94 | 0.0 (0.0%) | 2,623,617 |
| 15 Dec 2021 | CNY | 7.99 | 8.07 | 7.92 | 7.94 | 7.94 | -0.07 (-0.87%) | 3,427,586 |
| 14 Dec 2021 | CNY | 8.02 | 8.12 | 7.96 | 8.01 | 8.01 | +0.02 (+0.25%) | 2,703,994 |
| 13 Dec 2021 | CNY | 8.18 | 8.18 | 7.97 | 7.99 | 7.99 | -0.19 (-2.32%) | 4,632,601 |
| 10 Dec 2021 | CNY | 8.2 | 8.26 | 8.11 | 8.18 | 8.18 | -0.02 (-0.24%) | 3,067,936 |
| 9 Dec 2021 | CNY | 7.96 | 8.43 | 7.9 | 8.2 | 8.2 | +0.35 (+4.46%) | 8,474,497 |
| 8 Dec 2021 | CNY | 7.89 | 7.92 | 7.82 | 7.85 | 7.85 | -0.02 (-0.25%) | 1,970,324 |
| 7 Dec 2021 | CNY | 8.14 | 8.14 | 7.81 | 7.87 | 7.87 | -0.2 (-2.48%) | 3,526,576 |
| 6 Dec 2021 | CNY | 8.41 | 8.41 | 8.05 | 8.07 | 8.07 | -0.32 (-3.81%) | 3,726,518 |
| 3 Dec 2021 | CNY | 8.33 | 8.5 | 8.33 | 8.39 | 8.39 | +0.04 (+0.48%) | 2,279,378 |
| 2 Dec 2021 | CNY | 8.63 | 8.65 | 8.33 | 8.35 | 8.35 | -0.26 (-3.02%) | 3,017,207 |
| 1 Dec 2021 | CNY | 8.44 | 8.64 | 8.43 | 8.61 | 8.61 | +0.14 (+1.65%) | 3,469,500 |
| 30 Nov 2021 | CNY | 8.45 | 8.52 | 8.4 | 8.47 | 8.47 | +0.03 (+0.36%) | 2,629,397 |
| 29 Nov 2021 | CNY | 8.48 | 8.72 | 8.35 | 8.44 | 8.44 | -0.15 (-1.75%) | 3,371,017 |
