| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2022 | CNY | 4.57 | 4.68 | 4.57 | 4.61 | 4.61 | +0.04 (+0.88%) | 2,758,501 |
| 25 Jan 2022 | CNY | 4.79 | 4.81 | 4.57 | 4.57 | 4.57 | -0.22 (-4.59%) | 5,730,000 |
| 24 Jan 2022 | CNY | 4.79 | 4.82 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 3,935,080 |
| 21 Jan 2022 | CNY | 4.81 | 4.85 | 4.78 | 4.79 | 4.79 | -0.02 (-0.42%) | 3,561,936 |
| 20 Jan 2022 | CNY | 4.88 | 4.92 | 4.8 | 4.81 | 4.81 | -0.09 (-1.84%) | 6,317,055 |
| 19 Jan 2022 | CNY | 4.89 | 4.91 | 4.83 | 4.9 | 4.9 | 0.0 (0.0%) | 4,499,723 |
| 18 Jan 2022 | CNY | 4.88 | 4.94 | 4.83 | 4.9 | 4.9 | +0.04 (+0.82%) | 5,970,354 |
| 17 Jan 2022 | CNY | 4.83 | 4.87 | 4.81 | 4.86 | 4.86 | +0.03 (+0.62%) | 4,285,078 |
| 14 Jan 2022 | CNY | 4.92 | 4.92 | 4.83 | 4.83 | 4.83 | -0.1 (-2.03%) | 6,089,286 |
| 13 Jan 2022 | CNY | 4.98 | 4.98 | 4.92 | 4.93 | 4.93 | -0.05 (-1.00%) | 4,416,888 |
| 12 Jan 2022 | CNY | 4.96 | 5 | 4.93 | 4.98 | 4.98 | 0.0 (0.0%) | 4,420,550 |
| 11 Jan 2022 | CNY | 4.93 | 4.98 | 4.92 | 4.98 | 4.98 | +0.06 (+1.22%) | 7,033,543 |
| 10 Jan 2022 | CNY | 5 | 5 | 4.88 | 4.92 | 4.92 | -0.06 (-1.20%) | 8,668,043 |
| 7 Jan 2022 | CNY | 5.07 | 5.11 | 4.96 | 4.98 | 4.98 | -0.08 (-1.58%) | 9,778,496 |
| 6 Jan 2022 | CNY | 5.05 | 5.11 | 5.02 | 5.06 | 5.06 | -0.02 (-0.39%) | 7,820,901 |
| 5 Jan 2022 | CNY | 5.18 | 5.2 | 5.06 | 5.08 | 5.08 | -0.08 (-1.55%) | 10,145,401 |
| 4 Jan 2022 | CNY | 5.1 | 5.22 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 12,141,649 |
| 31 Dec 2021 | CNY | 5.12 | 5.24 | 5.11 | 5.12 | 5.12 | +0.02 (+0.39%) | 12,699,861 |
| 30 Dec 2021 | CNY | 5.08 | 5.15 | 5.08 | 5.1 | 5.1 | +0.02 (+0.39%) | 6,788,724 |
| 29 Dec 2021 | CNY | 5.15 | 5.18 | 5.07 | 5.08 | 5.08 | -0.1 (-1.93%) | 8,666,487 |
| 28 Dec 2021 | CNY | 5.23 | 5.26 | 5.09 | 5.18 | 5.18 | -0.11 (-2.08%) | 14,178,738 |
| 27 Dec 2021 | CNY | 5.21 | 5.39 | 5.1 | 5.29 | 5.29 | +0.09 (+1.73%) | 19,261,467 |
| 24 Dec 2021 | CNY | 5.16 | 5.3 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 18,870,700 |
| 23 Dec 2021 | CNY | 5.12 | 5.25 | 5.1 | 5.2 | 5.2 | +0.12 (+2.36%) | 18,551,806 |
| 22 Dec 2021 | CNY | 5.15 | 5.17 | 5.05 | 5.08 | 5.08 | -0.09 (-1.74%) | 10,141,874 |
| 21 Dec 2021 | CNY | 5.09 | 5.2 | 5.03 | 5.17 | 5.17 | +0.12 (+2.38%) | 8,431,652 |
| 20 Dec 2021 | CNY | 5.2 | 5.21 | 5.03 | 5.05 | 5.05 | -0.14 (-2.70%) | 12,627,865 |
| 17 Dec 2021 | CNY | 5.16 | 5.28 | 5.14 | 5.19 | 5.19 | +0.02 (+0.39%) | 13,956,252 |
| 16 Dec 2021 | CNY | 5.15 | 5.25 | 5.11 | 5.17 | 5.17 | -0.01 (-0.19%) | 9,503,549 |
| 15 Dec 2021 | CNY | 5.05 | 5.22 | 5.05 | 5.18 | 5.18 | +0.1 (+1.97%) | 17,229,292 |
