| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 3.51 | 3.46 | 3.46 | 3.48 | 3.48 | +0.010 (+0.29%) | 11,169,780 |
| 18 Jan 2022 | CNY | 3.53 | 3.46 | 3.51 | 3.47 | 3.47 | -0.050 (-1.42%) | 21,022,520 |
| 17 Jan 2022 | CNY | 3.55 | 3.5 | 3.55 | 3.52 | 3.52 | -0.010 (-0.28%) | 12,749,270 |
| 14 Jan 2022 | CNY | 3.6 | 3.52 | 3.6 | 3.53 | 3.53 | -0.070 (-1.94%) | 17,852,100 |
| 13 Jan 2022 | CNY | 3.64 | 3.59 | 3.6 | 3.6 | 3.6 | +0.010 (+0.28%) | 15,670,650 |
| 12 Jan 2022 | CNY | 3.62 | 3.58 | 3.61 | 3.59 | 3.59 | -0.010 (-0.28%) | 14,097,700 |
| 11 Jan 2022 | CNY | 3.62 | 3.58 | 3.6 | 3.6 | 3.6 | -0.010 (-0.28%) | 15,576,430 |
| 10 Jan 2022 | CNY | 3.63 | 3.59 | 3.6 | 3.61 | 3.61 | +0.010 (+0.28%) | 15,563,310 |
| 7 Jan 2022 | CNY | 3.64 | 3.59 | 3.62 | 3.6 | 3.6 | -0.020 (-0.55%) | 19,172,320 |
| 6 Jan 2022 | CNY | 3.62 | 3.57 | 3.6 | 3.62 | 3.62 | +0.020 (+0.56%) | 9,613,750 |
| 5 Jan 2022 | CNY | 3.64 | 3.57 | 3.62 | 3.6 | 3.6 | -0.010 (-0.28%) | 14,520,100 |
| 4 Jan 2022 | CNY | 3.62 | 3.54 | 3.55 | 3.61 | 3.61 | +0.070 (+1.98%) | 21,539,430 |
| 31 Dec 2021 | CNY | 3.55 | 3.52 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 11,202,420 |
| 30 Dec 2021 | CNY | 3.57 | 3.53 | 3.55 | 3.54 | 3.54 | -0.010 (-0.28%) | 8,794,900 |
| 29 Dec 2021 | CNY | 3.57 | 3.52 | 3.53 | 3.55 | 3.55 | +0.010 (+0.28%) | 8,579,780 |
| 28 Dec 2021 | CNY | 3.55 | 3.51 | 3.52 | 3.54 | 3.54 | +0.030 (+0.85%) | 9,620,970 |
| 27 Dec 2021 | CNY | 3.54 | 3.51 | 3.52 | 3.51 | 3.51 | -0.020 (-0.57%) | 9,832,170 |
| 24 Dec 2021 | CNY | 3.59 | 3.52 | 3.56 | 3.53 | 3.53 | -0.030 (-0.84%) | 12,100,210 |
| 23 Dec 2021 | CNY | 3.61 | 3.55 | 3.61 | 3.56 | 3.56 | -0.060 (-1.66%) | 19,347,370 |
| 22 Dec 2021 | CNY | 3.7 | 3.61 | 3.69 | 3.62 | 3.62 | -0.040 (-1.09%) | 25,245,450 |
| 21 Dec 2021 | CNY | 3.67 | 3.53 | 3.58 | 3.66 | 3.66 | +0.100 (+2.81%) | 26,378,130 |
| 20 Dec 2021 | CNY | 3.59 | 3.51 | 3.53 | 3.56 | 3.56 | +0.040 (+1.14%) | 27,085,820 |
| 17 Dec 2021 | CNY | 3.57 | 3.51 | 3.53 | 3.52 | 3.52 | -0.010 (-0.28%) | 19,433,500 |
| 16 Dec 2021 | CNY | 3.54 | 3.51 | 3.52 | 3.53 | 3.53 | +0.010 (+0.28%) | 12,863,300 |
| 15 Dec 2021 | CNY | 3.54 | 3.5 | 3.51 | 3.52 | 3.52 | 0.0 (0.0%) | 13,011,290 |
| 14 Dec 2021 | CNY | 3.57 | 3.52 | 3.57 | 3.52 | 3.52 | -0.060 (-1.68%) | 23,754,500 |
| 13 Dec 2021 | CNY | 3.61 | 3.55 | 3.58 | 3.58 | 3.58 | +0.020 (+0.56%) | 18,265,830 |
| 10 Dec 2021 | CNY | 3.61 | 3.55 | 3.6 | 3.56 | 3.56 | -0.040 (-1.11%) | 25,839,000 |
| 9 Dec 2021 | CNY | 3.66 | 3.55 | 3.58 | 3.6 | 3.6 | +0.030 (+0.84%) | 22,663,840 |
| 8 Dec 2021 | CNY | 3.61 | 3.54 | 3.61 | 3.57 | 3.57 | -0.040 (-1.11%) | 30,722,160 |