| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 5.0667 | 5.1833 | 5.05 | 5.125 | 5.125 | +0.042 (+0.82%) | 12,215,133 |
| 5 Jan 2022 | CNY | 5.2083 | 5.225 | 5.0417 | 5.0833 | 5.0833 | -0.117 (-2.24%) | 21,462,878 |
| 4 Jan 2022 | CNY | 5.2 | 5.2917 | 5.1667 | 5.2 | 5.2 | +0.075 (+1.46%) | 28,603,478 |
| 31 Dec 2021 | CNY | 5.2333 | 5.2417 | 5.0667 | 5.125 | 5.125 | -0.025 (-0.49%) | 29,495,176 |
| 30 Dec 2021 | CNY | 5.325 | 5.4917 | 5.1333 | 5.15 | 5.15 | -0.225 (-4.19%) | 85,726,369 |
| 29 Dec 2021 | CNY | 4.9667 | 5.4667 | 4.95 | 5.375 | 5.375 | +0.408 (+8.22%) | 121,268,919 |
| 28 Dec 2021 | CNY | 4.7417 | 5 | 4.6833 | 4.9667 | 4.9667 | +0.267 (+5.67%) | 26,924,835 |
| 27 Dec 2021 | CNY | 4.6583 | 4.75 | 4.6333 | 4.7 | 4.7 | +0.05 (+1.08%) | 5,136,975 |
| 24 Dec 2021 | CNY | 4.775 | 4.7833 | 4.625 | 4.65 | 4.65 | -0.133 (-2.79%) | 11,974,741 |
| 23 Dec 2021 | CNY | 4.8167 | 4.8333 | 4.7667 | 4.7833 | 4.7833 | -0.1 (-2.05%) | 9,811,440 |
| 22 Dec 2021 | CNY | 4.85 | 4.9833 | 4.8417 | 4.8833 | 4.8833 | +0.017 (+0.34%) | 11,487,325 |
| 21 Dec 2021 | CNY | 4.8167 | 4.8833 | 4.7833 | 4.8667 | 4.8667 | +0.042 (+0.86%) | 6,568,191 |
| 20 Dec 2021 | CNY | 4.875 | 4.8833 | 4.8083 | 4.825 | 4.825 | -0.05 (-1.03%) | 8,185,197 |
| 17 Dec 2021 | CNY | 4.9167 | 5 | 4.875 | 4.875 | 4.875 | -0.017 (-0.34%) | 11,592,204 |
| 16 Dec 2021 | CNY | 4.85 | 4.9 | 4.8417 | 4.8917 | 4.8917 | +0.033 (+0.69%) | 5,922,159 |
| 15 Dec 2021 | CNY | 4.8417 | 4.9 | 4.8417 | 4.8583 | 4.8583 | 0.0 (0.0%) | 5,692,129 |
| 14 Dec 2021 | CNY | 4.8667 | 4.8833 | 4.8167 | 4.8583 | 4.8583 | +0.025 (+0.52%) | 5,811,643 |
| 13 Dec 2021 | CNY | 4.8833 | 4.9 | 4.8167 | 4.8333 | 4.8333 | -0.05 (-1.02%) | 9,497,808 |
| 10 Dec 2021 | CNY | 4.9167 | 4.9333 | 4.85 | 4.8833 | 4.8833 | -0.05 (-1.01%) | 12,017,718 |
| 9 Dec 2021 | CNY | 5.025 | 5.025 | 4.925 | 4.9333 | 4.9333 | -0.1 (-1.99%) | 10,639,022 |
| 8 Dec 2021 | CNY | 5.05 | 5.0667 | 4.9417 | 5.0333 | 5.0333 | -0.017 (-0.33%) | 16,071,187 |
| 7 Dec 2021 | CNY | 5.0583 | 5.0833 | 5.0167 | 5.05 | 5.05 | -0.017 (-0.33%) | 17,914,008 |
| 6 Dec 2021 | CNY | 4.8833 | 5.1083 | 4.875 | 5.0667 | 5.0667 | +0.133 (+2.70%) | 33,850,040 |
| 3 Dec 2021 | CNY | 4.8 | 5 | 4.775 | 4.9333 | 4.9333 | +0.008 (+0.17%) | 16,876,126 |
| 2 Dec 2021 | CNY | 4.8583 | 4.9667 | 4.7667 | 4.925 | 4.925 | +0.1 (+2.07%) | 20,120,722 |
| 1 Dec 2021 | CNY | 4.6667 | 4.9167 | 4.65 | 4.825 | 4.825 | +0.158 (+3.39%) | 19,017,061 |
| 30 Nov 2021 | CNY | 4.5917 | 4.7 | 4.5917 | 4.6667 | 4.6667 | +0.033 (+0.72%) | 7,889,592 |
| 29 Nov 2021 | CNY | 4.6083 | 4.6833 | 4.5833 | 4.6333 | 4.6333 | -0.033 (-0.72%) | 9,084,999 |
| 26 Nov 2021 | CNY | 4.55 | 4.7083 | 4.525 | 4.6667 | 4.6667 | +0.142 (+3.13%) | 15,283,561 |
| 25 Nov 2021 | CNY | 4.6167 | 4.6167 | 4.5167 | 4.525 | 4.525 | -0.083 (-1.81%) | 6,581,638 |
