| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | CNY | 5.62 | 5.43 | 5.48 | 5.51 | 5.51 | -0.020 (-0.36%) | 125,268,540 |
| 26 Jan 2022 | CNY | 5.65 | 5.33 | 5.4 | 5.53 | 5.53 | +0.080 (+1.47%) | 139,363,470 |
| 25 Jan 2022 | CNY | 5.69 | 5.43 | 5.67 | 5.45 | 5.45 | -0.240 (-4.22%) | 112,183,950 |
| 24 Jan 2022 | CNY | 5.81 | 5.55 | 5.68 | 5.69 | 5.69 | +0.010 (+0.18%) | 114,069,810 |
| 21 Jan 2022 | CNY | 5.81 | 5.66 | 5.75 | 5.68 | 5.68 | -0.130 (-2.24%) | 135,608,850 |
| 20 Jan 2022 | CNY | 6.0 | 5.77 | 5.8 | 5.81 | 5.81 | +0.010 (+0.17%) | 211,127,680 |
| 19 Jan 2022 | CNY | 5.92 | 5.7 | 5.75 | 5.8 | 5.8 | +0.260 (+4.69%) | 337,054,200 |
| 18 Jan 2022 | CNY | 5.57 | 5.43 | 5.44 | 5.54 | 5.54 | +0.090 (+1.65%) | 115,762,610 |
| 17 Jan 2022 | CNY | 5.5 | 5.41 | 5.43 | 5.45 | 5.45 | 0.0 (0.0%) | 65,189,130 |
| 14 Jan 2022 | CNY | 5.57 | 5.43 | 5.53 | 5.45 | 5.45 | -0.120 (-2.15%) | 108,225,940 |
| 13 Jan 2022 | CNY | 5.74 | 5.57 | 5.67 | 5.57 | 5.57 | -0.080 (-1.42%) | 116,144,220 |
| 12 Jan 2022 | CNY | 5.75 | 5.55 | 5.75 | 5.65 | 5.65 | -0.090 (-1.57%) | 160,693,960 |
| 11 Jan 2022 | CNY | 5.84 | 5.68 | 5.7 | 5.74 | 5.74 | +0.070 (+1.23%) | 202,742,310 |
| 10 Jan 2022 | CNY | 5.81 | 5.63 | 5.77 | 5.67 | 5.67 | -0.040 (-0.70%) | 179,428,890 |
| 7 Jan 2022 | CNY | 5.77 | 5.36 | 5.4 | 5.71 | 5.71 | +0.330 (+6.13%) | 356,067,350 |
| 6 Jan 2022 | CNY | 5.45 | 5.17 | 5.2 | 5.38 | 5.38 | +0.170 (+3.26%) | 182,818,530 |
| 5 Jan 2022 | CNY | 5.33 | 5.19 | 5.22 | 5.21 | 5.21 | +0.010 (+0.19%) | 169,099,390 |
| 4 Jan 2022 | CNY | 5.24 | 5.09 | 5.11 | 5.2 | 5.2 | +0.090 (+1.76%) | 139,626,640 |
| 31 Dec 2021 | CNY | 5.14 | 5.07 | 5.09 | 5.11 | 5.11 | +0.020 (+0.39%) | 69,145,710 |
| 30 Dec 2021 | CNY | 5.12 | 5.05 | 5.09 | 5.09 | 5.09 | +0.020 (+0.39%) | 72,787,470 |
| 29 Dec 2021 | CNY | 5.15 | 5.06 | 5.08 | 5.07 | 5.07 | -0.020 (-0.39%) | 74,685,410 |
| 28 Dec 2021 | CNY | 5.15 | 5.07 | 5.15 | 5.09 | 5.09 | -0.020 (-0.39%) | 75,985,390 |
| 27 Dec 2021 | CNY | 5.17 | 5.07 | 5.12 | 5.11 | 5.11 | -0.060 (-1.16%) | 118,263,170 |
| 24 Dec 2021 | CNY | 5.3 | 5.16 | 5.3 | 5.17 | 5.17 | -0.120 (-2.27%) | 94,209,120 |
| 23 Dec 2021 | CNY | 5.33 | 5.25 | 5.28 | 5.29 | 5.29 | +0.020 (+0.38%) | 88,381,810 |
| 22 Dec 2021 | CNY | 5.37 | 5.23 | 5.36 | 5.27 | 5.27 | -0.080 (-1.50%) | 113,857,520 |
| 21 Dec 2021 | CNY | 5.37 | 5.25 | 5.27 | 5.35 | 5.35 | +0.080 (+1.52%) | 94,985,280 |
| 20 Dec 2021 | CNY | 5.46 | 5.27 | 5.43 | 5.27 | 5.27 | -0.140 (-2.59%) | 113,506,180 |
| 17 Dec 2021 | CNY | 5.53 | 5.36 | 5.4 | 5.41 | 5.41 | +0.010 (+0.19%) | 183,486,900 |
| 16 Dec 2021 | CNY | 5.43 | 5.16 | 5.17 | 5.4 | 5.4 | +0.230 (+4.45%) | 262,316,080 |