| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 5.8 | 5.6 | 5.74 | 5.67 | 5.67 | -0.080 (-1.39%) | 23,308,640 |
| 18 Jan 2022 | CNY | 5.93 | 5.72 | 5.77 | 5.75 | 5.75 | 0.0 (0.0%) | 25,198,350 |
| 17 Jan 2022 | CNY | 5.82 | 5.67 | 5.79 | 5.75 | 5.75 | -0.050 (-0.86%) | 27,775,330 |
| 14 Jan 2022 | CNY | 5.89 | 5.78 | 5.86 | 5.8 | 5.8 | -0.070 (-1.19%) | 23,681,220 |
| 13 Jan 2022 | CNY | 6.01 | 5.85 | 5.87 | 5.87 | 5.87 | -0.020 (-0.34%) | 36,240,990 |
| 12 Jan 2022 | CNY | 5.92 | 5.81 | 5.9 | 5.89 | 5.89 | +0.010 (+0.17%) | 25,162,000 |
| 11 Jan 2022 | CNY | 5.92 | 5.78 | 5.78 | 5.88 | 5.88 | +0.080 (+1.38%) | 35,256,530 |
| 10 Jan 2022 | CNY | 5.88 | 5.74 | 5.82 | 5.8 | 5.8 | +0.010 (+0.17%) | 37,814,280 |
| 7 Jan 2022 | CNY | 5.86 | 5.65 | 5.68 | 5.79 | 5.79 | +0.120 (+2.12%) | 50,123,790 |
| 6 Jan 2022 | CNY | 5.79 | 5.52 | 5.58 | 5.67 | 5.67 | +0.030 (+0.53%) | 54,056,650 |
| 5 Jan 2022 | CNY | 5.77 | 5.6 | 5.73 | 5.64 | 5.64 | -0.080 (-1.40%) | 15,979,370 |
| 4 Jan 2022 | CNY | 5.74 | 5.6 | 5.61 | 5.72 | 5.72 | +0.110 (+1.96%) | 19,655,970 |
| 31 Dec 2021 | CNY | 5.7 | 5.6 | 5.64 | 5.61 | 5.61 | -0.030 (-0.53%) | 13,781,900 |
| 30 Dec 2021 | CNY | 5.75 | 5.62 | 5.73 | 5.64 | 5.64 | -0.090 (-1.57%) | 18,886,740 |
| 29 Dec 2021 | CNY | 5.81 | 5.56 | 5.58 | 5.73 | 5.73 | +0.160 (+2.87%) | 31,800,970 |
| 28 Dec 2021 | CNY | 5.63 | 5.5 | 5.54 | 5.57 | 5.57 | +0.050 (+0.91%) | 14,975,510 |
| 27 Dec 2021 | CNY | 5.57 | 5.45 | 5.48 | 5.52 | 5.52 | 0.0 (0.0%) | 10,035,590 |
| 24 Dec 2021 | CNY | 5.79 | 5.51 | 5.78 | 5.52 | 5.52 | -0.260 (-4.50%) | 30,241,960 |
| 23 Dec 2021 | CNY | 5.85 | 5.76 | 5.85 | 5.78 | 5.78 | -0.060 (-1.03%) | 14,049,240 |
| 22 Dec 2021 | CNY | 5.84 | 5.79 | 5.79 | 5.84 | 5.84 | +0.050 (+0.86%) | 13,252,370 |
| 21 Dec 2021 | CNY | 5.81 | 5.73 | 5.78 | 5.79 | 5.79 | +0.030 (+0.52%) | 15,003,020 |
| 20 Dec 2021 | CNY | 5.95 | 5.75 | 5.95 | 5.76 | 5.76 | -0.200 (-3.36%) | 21,889,200 |
| 17 Dec 2021 | CNY | 6.05 | 5.96 | 6.03 | 5.96 | 5.96 | -0.060 (-1.00%) | 17,290,280 |
| 16 Dec 2021 | CNY | 6.04 | 5.96 | 6.01 | 6.02 | 6.02 | +0.010 (+0.17%) | 16,660,710 |
| 15 Dec 2021 | CNY | 6.06 | 5.94 | 5.96 | 6.01 | 6.01 | +0.030 (+0.50%) | 17,909,670 |
| 14 Dec 2021 | CNY | 6.06 | 5.96 | 6.05 | 5.98 | 5.98 | -0.100 (-1.64%) | 20,626,840 |
| 13 Dec 2021 | CNY | 6.15 | 5.89 | 5.89 | 6.08 | 6.08 | +0.140 (+2.36%) | 37,360,340 |
| 10 Dec 2021 | CNY | 6.04 | 5.91 | 5.91 | 5.94 | 5.94 | +0.070 (+1.19%) | 27,138,090 |
| 9 Dec 2021 | CNY | 5.92 | 5.83 | 5.9 | 5.87 | 5.87 | -0.050 (-0.84%) | 22,555,530 |
| 8 Dec 2021 | CNY | 5.99 | 5.87 | 5.95 | 5.92 | 5.92 | -0.030 (-0.50%) | 24,124,610 |