| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | CNY | 5.28 | 5.29 | 5.09 | 5.1 | 5.1 | -0.2 (-3.77%) | 880,600 |
| 26 Jan 2022 | CNY | 5.22 | 5.3 | 5.11 | 5.3 | 5.3 | +0.07 (+1.34%) | 597,320 |
| 25 Jan 2022 | CNY | 5.52 | 5.52 | 5.23 | 5.23 | 5.23 | -0.28 (-5.08%) | 1,256,500 |
| 24 Jan 2022 | CNY | 5.5 | 5.55 | 5.31 | 5.51 | 5.51 | 0.0 (0.0%) | 292,300 |
| 21 Jan 2022 | CNY | 5.5 | 5.55 | 5.43 | 5.51 | 5.51 | -0.01 (-0.18%) | 531,700 |
| 20 Jan 2022 | CNY | 5.53 | 5.57 | 5.51 | 5.52 | 5.52 | -0.01 (-0.18%) | 521,100 |
| 19 Jan 2022 | CNY | 5.64 | 5.64 | 5.5 | 5.53 | 5.53 | -0.13 (-2.30%) | 1,089,700 |
| 18 Jan 2022 | CNY | 5.76 | 5.76 | 5.56 | 5.66 | 5.66 | -0.14 (-2.41%) | 1,575,800 |
| 17 Jan 2022 | CNY | 5.9 | 5.9 | 5.61 | 5.8 | 5.8 | -0.07 (-1.19%) | 1,711,930 |
| 14 Jan 2022 | CNY | 5.91 | 5.96 | 5.86 | 5.87 | 5.87 | -0.09 (-1.51%) | 845,990 |
| 13 Jan 2022 | CNY | 5.97 | 6.01 | 5.94 | 5.96 | 5.96 | -0.06 (-1.00%) | 734,540 |
| 12 Jan 2022 | CNY | 5.94 | 6.02 | 5.9 | 6.02 | 6.02 | +0.1 (+1.69%) | 891,800 |
| 11 Jan 2022 | CNY | 5.97 | 5.97 | 5.91 | 5.92 | 5.92 | -0.05 (-0.84%) | 395,500 |
| 10 Jan 2022 | CNY | 6.02 | 6.02 | 5.89 | 5.97 | 5.97 | -0.07 (-1.16%) | 852,330 |
| 7 Jan 2022 | CNY | 5.96 | 6.04 | 5.9 | 6.04 | 6.04 | +0.04 (+0.67%) | 578,430 |
| 6 Jan 2022 | CNY | 5.92 | 6.04 | 5.92 | 6 | 6 | +0.04 (+0.67%) | 385,130 |
| 5 Jan 2022 | CNY | 6.02 | 6.02 | 5.87 | 5.96 | 5.96 | -0.07 (-1.16%) | 744,500 |
| 4 Jan 2022 | CNY | 5.96 | 6.05 | 5.88 | 6.03 | 6.03 | +0.05 (+0.84%) | 524,300 |
| 31 Dec 2021 | CNY | 5.64 | 5.98 | 5.64 | 5.98 | 5.98 | +0.14 (+2.40%) | 547,170 |
| 30 Dec 2021 | CNY | 5.86 | 5.88 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 361,000 |
| 29 Dec 2021 | CNY | 5.92 | 5.95 | 5.79 | 5.85 | 5.85 | -0.1 (-1.68%) | 654,600 |
| 28 Dec 2021 | CNY | 5.9 | 5.96 | 5.9 | 5.95 | 5.95 | +0.02 (+0.34%) | 229,900 |
| 27 Dec 2021 | CNY | 5.95 | 6.02 | 5.93 | 5.93 | 5.93 | +0.02 (+0.34%) | 377,910 |
| 24 Dec 2021 | CNY | 6.03 | 6.03 | 5.91 | 5.91 | 5.91 | -0.12 (-1.99%) | 467,600 |
| 23 Dec 2021 | CNY | 6.06 | 6.14 | 6.02 | 6.03 | 6.03 | -0.04 (-0.66%) | 433,060 |
| 22 Dec 2021 | CNY | 6.03 | 6.1 | 6.03 | 6.07 | 6.07 | +0.02 (+0.33%) | 358,700 |
| 21 Dec 2021 | CNY | 5.93 | 6.2 | 5.93 | 6.05 | 6.05 | +0.08 (+1.34%) | 567,200 |
| 20 Dec 2021 | CNY | 5.98 | 5.99 | 5.9 | 5.97 | 5.97 | -0.01 (-0.17%) | 356,700 |
| 17 Dec 2021 | CNY | 6.02 | 6.05 | 5.96 | 5.98 | 5.98 | -0.02 (-0.33%) | 392,300 |
| 16 Dec 2021 | CNY | 5.87 | 6.02 | 5.86 | 6 | 6 | +0.09 (+1.52%) | 630,450 |
