| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | CNY | 4.49 | 4.56 | 4.31 | 4.34 | 4.34 | -0.19 (-4.19%) | 48,614,720 |
| 26 Jan 2022 | CNY | 4.51 | 4.63 | 4.45 | 4.53 | 4.53 | +0.03 (+0.67%) | 24,130,205 |
| 25 Jan 2022 | CNY | 4.69 | 4.77 | 4.5 | 4.5 | 4.5 | -0.19 (-4.05%) | 32,437,639 |
| 24 Jan 2022 | CNY | 4.56 | 4.74 | 4.53 | 4.69 | 4.69 | +0.13 (+2.85%) | 30,067,176 |
| 21 Jan 2022 | CNY | 4.63 | 4.68 | 4.55 | 4.56 | 4.56 | -0.07 (-1.51%) | 30,445,758 |
| 20 Jan 2022 | CNY | 4.88 | 4.89 | 4.6 | 4.63 | 4.63 | -0.24 (-4.93%) | 59,129,395 |
| 19 Jan 2022 | CNY | 5.04 | 5.18 | 4.85 | 4.87 | 4.87 | -0.11 (-2.21%) | 54,326,020 |
| 18 Jan 2022 | CNY | 4.88 | 5.13 | 4.84 | 4.98 | 4.98 | +0.1 (+2.05%) | 49,419,248 |
| 17 Jan 2022 | CNY | 4.82 | 4.91 | 4.82 | 4.88 | 4.88 | +0.02 (+0.41%) | 28,634,834 |
| 14 Jan 2022 | CNY | 4.85 | 4.96 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 28,198,447 |
| 13 Jan 2022 | CNY | 5.05 | 5.06 | 4.87 | 4.88 | 4.88 | -0.18 (-3.56%) | 39,386,033 |
| 12 Jan 2022 | CNY | 5 | 5.06 | 4.96 | 5.06 | 5.06 | +0.06 (+1.20%) | 25,170,049 |
| 11 Jan 2022 | CNY | 5.07 | 5.18 | 4.99 | 5 | 5 | -0.07 (-1.38%) | 37,653,605 |
| 10 Jan 2022 | CNY | 5 | 5.17 | 4.98 | 5.07 | 5.07 | +0.03 (+0.60%) | 36,583,786 |
| 7 Jan 2022 | CNY | 5.27 | 5.27 | 5.02 | 5.04 | 5.04 | -0.23 (-4.36%) | 41,640,194 |
| 6 Jan 2022 | CNY | 5.15 | 5.37 | 5.12 | 5.27 | 5.27 | +0.07 (+1.35%) | 43,689,797 |
| 5 Jan 2022 | CNY | 5.41 | 5.41 | 5.01 | 5.2 | 5.2 | -0.21 (-3.88%) | 69,910,325 |
| 4 Jan 2022 | CNY | 5.3 | 5.53 | 5.25 | 5.41 | 5.41 | +0.14 (+2.66%) | 55,027,625 |
| 31 Dec 2021 | CNY | 5.34 | 5.58 | 5.25 | 5.27 | 5.27 | -0.08 (-1.50%) | 53,598,824 |
| 30 Dec 2021 | CNY | 5.39 | 5.42 | 5.28 | 5.35 | 5.35 | -0.07 (-1.29%) | 51,368,224 |
| 29 Dec 2021 | CNY | 5.73 | 5.75 | 5.41 | 5.42 | 5.42 | -0.13 (-2.34%) | 59,633,211 |
| 28 Dec 2021 | CNY | 5.47 | 5.57 | 5.36 | 5.55 | 5.55 | +0.13 (+2.40%) | 35,904,046 |
| 27 Dec 2021 | CNY | 5.32 | 5.6 | 5.2 | 5.42 | 5.42 | +0.13 (+2.46%) | 48,839,800 |
| 24 Dec 2021 | CNY | 5.48 | 5.56 | 5.25 | 5.29 | 5.29 | -0.21 (-3.82%) | 45,857,127 |
| 23 Dec 2021 | CNY | 5.54 | 5.63 | 5.45 | 5.5 | 5.5 | -0.09 (-1.61%) | 47,945,308 |
| 22 Dec 2021 | CNY | 5.58 | 5.73 | 5.52 | 5.59 | 5.59 | +0.02 (+0.36%) | 51,609,502 |
| 21 Dec 2021 | CNY | 5.62 | 5.63 | 5.45 | 5.57 | 5.57 | -0.01 (-0.18%) | 37,396,922 |
| 20 Dec 2021 | CNY | 5.71 | 5.77 | 5.52 | 5.58 | 5.58 | -0.14 (-2.45%) | 56,370,813 |
| 17 Dec 2021 | CNY | 5.93 | 5.99 | 5.65 | 5.72 | 5.72 | -0.26 (-4.35%) | 71,835,223 |
| 16 Dec 2021 | CNY | 5.98 | 6.06 | 5.88 | 5.98 | 5.98 | -0.03 (-0.50%) | 49,324,108 |
