| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 5.75 | 5.61 | 5.68 | 5.64 | 5.64 | -0.030 (-0.53%) | 3,933,950 |
| 18 Jan 2022 | CNY | 5.8 | 5.66 | 5.77 | 5.67 | 5.67 | -0.100 (-1.73%) | 4,377,040 |
| 17 Jan 2022 | CNY | 5.82 | 5.64 | 5.64 | 5.77 | 5.77 | +0.150 (+2.67%) | 7,271,790 |
| 14 Jan 2022 | CNY | 5.85 | 5.61 | 5.79 | 5.62 | 5.62 | -0.200 (-3.44%) | 8,879,420 |
| 13 Jan 2022 | CNY | 5.9 | 5.81 | 5.85 | 5.82 | 5.82 | -0.040 (-0.68%) | 4,806,300 |
| 12 Jan 2022 | CNY | 5.92 | 5.83 | 5.85 | 5.86 | 5.86 | +0.030 (+0.51%) | 5,580,200 |
| 11 Jan 2022 | CNY | 5.97 | 5.79 | 5.87 | 5.83 | 5.83 | -0.030 (-0.51%) | 8,212,080 |
| 10 Jan 2022 | CNY | 6.0 | 5.82 | 6.0 | 5.86 | 5.86 | -0.050 (-0.85%) | 8,515,040 |
| 7 Jan 2022 | CNY | 6.18 | 5.91 | 6.05 | 5.91 | 5.91 | -0.170 (-2.80%) | 13,768,850 |
| 6 Jan 2022 | CNY | 6.13 | 5.77 | 5.81 | 6.08 | 6.08 | +0.260 (+4.47%) | 18,171,560 |
| 5 Jan 2022 | CNY | 5.86 | 5.67 | 5.79 | 5.82 | 5.82 | +0.010 (+0.17%) | 8,238,300 |
| 4 Jan 2022 | CNY | 5.93 | 5.66 | 5.7 | 5.81 | 5.81 | +0.140 (+2.47%) | 12,287,100 |
| 31 Dec 2021 | CNY | 5.75 | 5.64 | 5.69 | 5.67 | 5.67 | -0.020 (-0.35%) | 5,526,500 |
| 30 Dec 2021 | CNY | 5.74 | 5.64 | 5.7 | 5.69 | 5.69 | -0.030 (-0.52%) | 5,927,300 |
| 29 Dec 2021 | CNY | 5.78 | 5.4 | 5.57 | 5.72 | 5.72 | +0.060 (+1.06%) | 11,912,990 |
| 28 Dec 2021 | CNY | 5.75 | 5.6 | 5.71 | 5.66 | 5.66 | +0.060 (+1.07%) | 9,093,200 |
| 27 Dec 2021 | CNY | 5.62 | 5.46 | 5.55 | 5.6 | 5.6 | +0.040 (+0.72%) | 5,603,400 |
| 24 Dec 2021 | CNY | 5.78 | 5.55 | 5.75 | 5.56 | 5.56 | -0.090 (-1.59%) | 7,766,120 |
| 23 Dec 2021 | CNY | 5.75 | 5.62 | 5.69 | 5.65 | 5.65 | -0.080 (-1.40%) | 9,127,500 |
| 22 Dec 2021 | CNY | 5.96 | 5.65 | 5.87 | 5.73 | 5.73 | -0.090 (-1.55%) | 16,313,700 |
| 21 Dec 2021 | CNY | 5.88 | 5.55 | 5.58 | 5.82 | 5.82 | +0.230 (+4.11%) | 14,345,930 |
| 20 Dec 2021 | CNY | 5.76 | 5.56 | 5.65 | 5.59 | 5.59 | -0.080 (-1.41%) | 12,078,420 |
| 17 Dec 2021 | CNY | 5.73 | 5.4 | 5.51 | 5.67 | 5.67 | +0.220 (+4.04%) | 23,301,510 |
| 16 Dec 2021 | CNY | 5.5 | 5.32 | 5.4 | 5.45 | 5.45 | +0.100 (+1.87%) | 7,876,700 |
| 15 Dec 2021 | CNY | 5.4 | 5.31 | 5.36 | 5.35 | 5.35 | -0.030 (-0.56%) | 5,885,780 |
| 14 Dec 2021 | CNY | 5.56 | 5.35 | 5.49 | 5.38 | 5.38 | -0.060 (-1.10%) | 13,138,800 |
| 13 Dec 2021 | CNY | 5.49 | 5.38 | 5.49 | 5.44 | 5.44 | -0.030 (-0.55%) | 6,800,700 |
| 10 Dec 2021 | CNY | 5.5 | 5.35 | 5.44 | 5.47 | 5.47 | -0.020 (-0.36%) | 7,202,500 |
| 9 Dec 2021 | CNY | 5.52 | 5.2 | 5.2 | 5.49 | 5.49 | +0.280 (+5.37%) | 16,384,300 |
| 8 Dec 2021 | CNY | 5.23 | 5.16 | 5.21 | 5.21 | 5.21 | +0.030 (+0.58%) | 4,120,470 |