| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 5.11 | 5.04 | 5.06 | 5.07 | 5.07 | -0.020 (-0.39%) | 9,323,300 |
| 18 Jan 2022 | CNY | 5.23 | 5.07 | 5.2 | 5.09 | 5.09 | -0.110 (-2.12%) | 15,894,970 |
| 17 Jan 2022 | CNY | 5.29 | 5.19 | 5.2 | 5.2 | 5.2 | +0.010 (+0.19%) | 13,675,220 |
| 14 Jan 2022 | CNY | 5.24 | 5.14 | 5.2 | 5.19 | 5.19 | 0.0 (0.0%) | 15,383,420 |
| 13 Jan 2022 | CNY | 5.28 | 5.17 | 5.26 | 5.19 | 5.19 | -0.060 (-1.14%) | 13,587,950 |
| 12 Jan 2022 | CNY | 5.29 | 5.2 | 5.28 | 5.25 | 5.25 | -0.020 (-0.38%) | 15,532,350 |
| 11 Jan 2022 | CNY | 5.34 | 5.15 | 5.17 | 5.27 | 5.27 | +0.100 (+1.93%) | 21,037,210 |
| 10 Jan 2022 | CNY | 5.2 | 5.13 | 5.15 | 5.17 | 5.17 | +0.050 (+0.98%) | 11,765,800 |
| 7 Jan 2022 | CNY | 5.27 | 5.11 | 5.22 | 5.12 | 5.12 | -0.140 (-2.66%) | 21,351,360 |
| 6 Jan 2022 | CNY | 5.29 | 5.15 | 5.17 | 5.26 | 5.26 | +0.020 (+0.38%) | 27,357,930 |
| 5 Jan 2022 | CNY | 5.62 | 5.18 | 5.52 | 5.24 | 5.24 | -0.100 (-1.87%) | 38,307,590 |
| 4 Jan 2022 | CNY | 5.5 | 5.12 | 5.15 | 5.34 | 5.34 | +0.240 (+4.71%) | 42,818,370 |
| 31 Dec 2021 | CNY | 5.15 | 5.01 | 5.03 | 5.1 | 5.1 | +0.070 (+1.39%) | 19,600,110 |
| 30 Dec 2021 | CNY | 5.05 | 4.95 | 5.0 | 5.03 | 5.03 | +0.040 (+0.80%) | 13,534,600 |
| 29 Dec 2021 | CNY | 5.08 | 4.95 | 4.96 | 4.99 | 4.99 | +0.030 (+0.60%) | 18,587,700 |
| 28 Dec 2021 | CNY | 5.04 | 4.93 | 5.04 | 4.96 | 4.96 | -0.090 (-1.78%) | 14,359,330 |
| 27 Dec 2021 | CNY | 5.07 | 4.97 | 5.01 | 5.05 | 5.05 | +0.080 (+1.61%) | 21,657,850 |
| 24 Dec 2021 | CNY | 5.04 | 4.85 | 4.85 | 4.97 | 4.97 | +0.110 (+2.26%) | 22,653,850 |
| 23 Dec 2021 | CNY | 4.95 | 4.85 | 4.95 | 4.86 | 4.86 | -0.050 (-1.02%) | 7,702,270 |
| 22 Dec 2021 | CNY | 4.98 | 4.89 | 4.98 | 4.91 | 4.91 | -0.030 (-0.61%) | 9,219,900 |
| 21 Dec 2021 | CNY | 4.96 | 4.83 | 4.85 | 4.94 | 4.94 | +0.080 (+1.65%) | 14,889,130 |
| 20 Dec 2021 | CNY | 4.87 | 4.81 | 4.82 | 4.86 | 4.86 | +0.020 (+0.41%) | 9,872,700 |
| 17 Dec 2021 | CNY | 4.84 | 4.78 | 4.78 | 4.84 | 4.84 | +0.040 (+0.83%) | 10,779,720 |
| 16 Dec 2021 | CNY | 4.82 | 4.76 | 4.81 | 4.8 | 4.8 | -0.010 (-0.21%) | 10,502,470 |
| 15 Dec 2021 | CNY | 4.85 | 4.8 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 8,901,970 |
| 14 Dec 2021 | CNY | 4.82 | 4.75 | 4.77 | 4.81 | 4.81 | +0.040 (+0.84%) | 8,326,310 |
| 13 Dec 2021 | CNY | 4.78 | 4.75 | 4.76 | 4.77 | 4.77 | +0.010 (+0.21%) | 5,135,350 |
| 10 Dec 2021 | CNY | 4.77 | 4.74 | 4.76 | 4.76 | 4.76 | -0.010 (-0.21%) | 4,605,330 |
| 9 Dec 2021 | CNY | 4.78 | 4.72 | 4.74 | 4.77 | 4.77 | +0.030 (+0.63%) | 10,174,170 |
| 8 Dec 2021 | CNY | 4.77 | 4.73 | 4.73 | 4.74 | 4.74 | 0.0 (0.0%) | 5,330,800 |