| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 5.53 | 5.72 | 5.46 | 5.47 | 5.47 | -0.1 (-1.80%) | 25,045,578 |
| 6 Jan 2022 | CNY | 5.5 | 5.63 | 5.45 | 5.57 | 5.57 | +0.07 (+1.27%) | 16,304,473 |
| 5 Jan 2022 | CNY | 5.68 | 5.68 | 5.44 | 5.5 | 5.5 | -0.18 (-3.17%) | 27,656,207 |
| 4 Jan 2022 | CNY | 5.68 | 5.75 | 5.63 | 5.68 | 5.68 | -0.01 (-0.18%) | 26,278,756 |
| 31 Dec 2021 | CNY | 5.71 | 5.8 | 5.64 | 5.69 | 5.69 | -0.1 (-1.73%) | 31,499,965 |
| 30 Dec 2021 | CNY | 5.62 | 5.84 | 5.55 | 5.79 | 5.79 | +0.22 (+3.95%) | 44,771,882 |
| 29 Dec 2021 | CNY | 5.41 | 5.78 | 5.35 | 5.57 | 5.57 | +0.16 (+2.96%) | 35,008,911 |
| 28 Dec 2021 | CNY | 5.55 | 5.55 | 5.36 | 5.41 | 5.41 | -0.11 (-1.99%) | 19,174,496 |
| 27 Dec 2021 | CNY | 5.38 | 5.54 | 5.33 | 5.52 | 5.52 | +0.17 (+3.18%) | 26,490,302 |
| 24 Dec 2021 | CNY | 5.34 | 5.49 | 5.24 | 5.35 | 5.35 | +0.06 (+1.13%) | 32,481,018 |
| 23 Dec 2021 | CNY | 5.42 | 5.43 | 5.28 | 5.29 | 5.29 | -0.17 (-3.11%) | 42,009,770 |
| 22 Dec 2021 | CNY | 5.75 | 6.13 | 5.43 | 5.46 | 5.46 | -0.19 (-3.36%) | 82,664,344 |
| 21 Dec 2021 | CNY | 5.17 | 5.65 | 5.09 | 5.65 | 5.65 | +0.51 (+9.92%) | 52,664,456 |
| 20 Dec 2021 | CNY | 5.06 | 5.2 | 5.04 | 5.14 | 5.14 | +0.08 (+1.58%) | 14,668,213 |
| 17 Dec 2021 | CNY | 5.09 | 5.1 | 5.01 | 5.06 | 5.06 | -0.04 (-0.78%) | 9,190,756 |
| 16 Dec 2021 | CNY | 5.12 | 5.14 | 5.06 | 5.1 | 5.1 | -0.03 (-0.58%) | 7,732,604 |
| 15 Dec 2021 | CNY | 5.1 | 5.15 | 5.06 | 5.13 | 5.13 | 0.0 (0.0%) | 8,723,242 |
| 14 Dec 2021 | CNY | 5.05 | 5.15 | 5.05 | 5.13 | 5.13 | +0.08 (+1.58%) | 13,216,172 |
| 13 Dec 2021 | CNY | 5 | 5.06 | 4.98 | 5.05 | 5.05 | +0.04 (+0.80%) | 6,588,250 |
| 10 Dec 2021 | CNY | 5 | 5.07 | 4.99 | 5.01 | 5.01 | -0.02 (-0.40%) | 7,849,910 |
| 9 Dec 2021 | CNY | 5.03 | 5.06 | 4.98 | 5.03 | 5.03 | -0.01 (-0.20%) | 7,804,909 |
| 8 Dec 2021 | CNY | 5 | 5.04 | 4.96 | 5.04 | 5.04 | +0.03 (+0.60%) | 8,045,469 |
| 7 Dec 2021 | CNY | 5 | 5.05 | 4.93 | 5.01 | 5.01 | +0.01 (+0.20%) | 9,449,123 |
| 6 Dec 2021 | CNY | 5.11 | 5.11 | 4.96 | 5 | 5 | -0.12 (-2.34%) | 15,171,919 |
| 3 Dec 2021 | CNY | 5.23 | 5.26 | 5.09 | 5.12 | 5.12 | -0.18 (-3.40%) | 23,566,573 |
| 2 Dec 2021 | CNY | 5.22 | 5.45 | 5.22 | 5.3 | 5.3 | -0.03 (-0.56%) | 31,715,704 |
| 1 Dec 2021 | CNY | 5.64 | 5.64 | 5.3 | 5.33 | 5.33 | -0.16 (-2.91%) | 53,886,487 |
| 30 Nov 2021 | CNY | 4.98 | 5.49 | 4.91 | 5.49 | 5.49 | +0.5 (+10.02%) | 41,608,109 |
| 29 Nov 2021 | CNY | 4.98 | 5.1 | 4.96 | 4.99 | 4.99 | +0.14 (+2.89%) | 18,488,767 |
| 26 Nov 2021 | CNY | 4.95 | 5.02 | 4.83 | 4.85 | 4.85 | -0.09 (-1.82%) | 10,506,041 |
