| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2021 | CNY | 8.32 | 8.34 | 8.22 | 8.27 | 8.27 | -0.01 (-0.12%) | 597,461 |
| 28 Dec 2021 | CNY | 8.26 | 8.3 | 8.22 | 8.28 | 8.28 | +0.03 (+0.36%) | 784,435 |
| 27 Dec 2021 | CNY | 8.24 | 8.28 | 8.19 | 8.25 | 8.25 | +0.04 (+0.49%) | 723,321 |
| 24 Dec 2021 | CNY | 8.31 | 8.31 | 8.2 | 8.21 | 8.21 | -0.1 (-1.20%) | 1,087,470 |
| 23 Dec 2021 | CNY | 8.46 | 8.46 | 8.2 | 8.31 | 8.31 | -0.15 (-1.77%) | 1,541,440 |
| 22 Dec 2021 | CNY | 8.48 | 8.51 | 8.41 | 8.46 | 8.46 | -0.02 (-0.24%) | 968,832 |
| 21 Dec 2021 | CNY | 8.45 | 8.48 | 8.38 | 8.48 | 8.48 | +0.12 (+1.44%) | 824,333 |
| 20 Dec 2021 | CNY | 8.44 | 8.47 | 8.34 | 8.36 | 8.36 | -0.07 (-0.83%) | 1,156,590 |
| 17 Dec 2021 | CNY | 8.63 | 8.63 | 8.42 | 8.43 | 8.43 | -0.15 (-1.75%) | 1,556,289 |
| 16 Dec 2021 | CNY | 8.6 | 8.65 | 8.52 | 8.58 | 8.58 | +0.04 (+0.47%) | 979,563 |
| 15 Dec 2021 | CNY | 8.51 | 8.61 | 8.51 | 8.54 | 8.54 | -0.03 (-0.35%) | 917,829 |
| 14 Dec 2021 | CNY | 8.6 | 8.63 | 8.5 | 8.57 | 8.57 | -0.04 (-0.46%) | 1,225,432 |
| 13 Dec 2021 | CNY | 8.43 | 8.74 | 8.35 | 8.61 | 8.61 | +0.26 (+3.11%) | 3,280,930 |
| 10 Dec 2021 | CNY | 8.31 | 8.43 | 8.31 | 8.35 | 8.35 | +0.04 (+0.48%) | 1,142,690 |
| 9 Dec 2021 | CNY | 8.26 | 8.41 | 8.25 | 8.31 | 8.31 | +0.05 (+0.61%) | 972,415 |
| 8 Dec 2021 | CNY | 8.2 | 8.29 | 8.2 | 8.26 | 8.26 | +0.06 (+0.73%) | 722,927 |
| 7 Dec 2021 | CNY | 8.27 | 8.33 | 8.14 | 8.2 | 8.2 | -0.06 (-0.73%) | 948,390 |
| 6 Dec 2021 | CNY | 8.55 | 8.55 | 8.23 | 8.26 | 8.26 | -0.23 (-2.71%) | 1,667,703 |
| 3 Dec 2021 | CNY | 8.52 | 8.58 | 8.47 | 8.49 | 8.49 | -0.03 (-0.35%) | 920,166 |
| 2 Dec 2021 | CNY | 8.55 | 8.62 | 8.5 | 8.52 | 8.52 | -0.03 (-0.35%) | 1,246,592 |
| 1 Dec 2021 | CNY | 8.45 | 8.58 | 8.42 | 8.55 | 8.55 | +0.09 (+1.06%) | 1,480,482 |
| 30 Nov 2021 | CNY | 8.39 | 8.51 | 8.33 | 8.46 | 8.46 | +0.15 (+1.81%) | 1,860,681 |
| 29 Nov 2021 | CNY | 8.31 | 8.4 | 8.27 | 8.31 | 8.31 | -0.1 (-1.19%) | 1,122,714 |
| 26 Nov 2021 | CNY | 8.44 | 8.49 | 8.33 | 8.41 | 8.41 | -0.05 (-0.59%) | 1,171,578 |
| 25 Nov 2021 | CNY | 8.5 | 8.53 | 8.43 | 8.46 | 8.46 | -0.01 (-0.12%) | 1,131,563 |
| 24 Nov 2021 | CNY | 8.43 | 8.51 | 8.42 | 8.47 | 8.47 | +0.02 (+0.24%) | 1,105,808 |
| 23 Nov 2021 | CNY | 8.44 | 8.5 | 8.4 | 8.45 | 8.45 | +0.01 (+0.12%) | 862,698 |
| 22 Nov 2021 | CNY | 8.43 | 8.47 | 8.37 | 8.44 | 8.44 | +0.02 (+0.24%) | 963,200 |
| 19 Nov 2021 | CNY | 8.26 | 8.45 | 8.26 | 8.42 | 8.42 | +0.13 (+1.57%) | 1,557,441 |
| 18 Nov 2021 | CNY | 8.39 | 8.41 | 8.29 | 8.29 | 8.29 | -0.07 (-0.84%) | 941,192 |
