| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 5.73 | 5.83 | 5.67 | 5.82 | 5.82 | +0.09 (+1.57%) | 6,531,000 |
| 7 Jan 2022 | CNY | 5.8 | 5.89 | 5.71 | 5.73 | 5.73 | -0.08 (-1.38%) | 6,715,885 |
| 6 Jan 2022 | CNY | 5.8 | 5.83 | 5.73 | 5.81 | 5.81 | -0.02 (-0.34%) | 5,192,013 |
| 5 Jan 2022 | CNY | 5.8 | 5.87 | 5.73 | 5.83 | 5.83 | +0.04 (+0.69%) | 8,872,350 |
| 4 Jan 2022 | CNY | 5.59 | 5.85 | 5.59 | 5.79 | 5.79 | +0.21 (+3.76%) | 11,288,025 |
| 31 Dec 2021 | CNY | 5.5 | 5.6 | 5.47 | 5.58 | 5.58 | +0.08 (+1.45%) | 4,814,675 |
| 30 Dec 2021 | CNY | 5.5 | 5.55 | 5.48 | 5.5 | 5.5 | -0.01 (-0.18%) | 3,968,400 |
| 29 Dec 2021 | CNY | 5.44 | 5.59 | 5.44 | 5.51 | 5.51 | +0.04 (+0.73%) | 5,570,650 |
| 28 Dec 2021 | CNY | 5.43 | 5.47 | 5.36 | 5.47 | 5.47 | +0.03 (+0.55%) | 3,909,375 |
| 27 Dec 2021 | CNY | 5.37 | 5.47 | 5.36 | 5.44 | 5.44 | +0.07 (+1.30%) | 4,725,201 |
| 24 Dec 2021 | CNY | 5.53 | 5.53 | 5.33 | 5.37 | 5.37 | -0.13 (-2.36%) | 7,435,711 |
| 23 Dec 2021 | CNY | 5.53 | 5.55 | 5.48 | 5.5 | 5.5 | -0.1 (-1.79%) | 6,035,800 |
| 22 Dec 2021 | CNY | 5.65 | 5.67 | 5.57 | 5.6 | 5.6 | -0.01 (-0.18%) | 7,148,901 |
| 21 Dec 2021 | CNY | 5.53 | 5.65 | 5.43 | 5.61 | 5.61 | +0.15 (+2.75%) | 8,936,101 |
| 20 Dec 2021 | CNY | 5.46 | 5.52 | 5.41 | 5.46 | 5.46 | -0.04 (-0.73%) | 6,938,626 |
| 17 Dec 2021 | CNY | 5.51 | 5.62 | 5.48 | 5.5 | 5.5 | -0.03 (-0.54%) | 9,123,463 |
| 16 Dec 2021 | CNY | 5.5 | 5.55 | 5.48 | 5.53 | 5.53 | +0.03 (+0.55%) | 5,979,350 |
| 15 Dec 2021 | CNY | 5.52 | 5.59 | 5.49 | 5.5 | 5.5 | -0.04 (-0.72%) | 6,388,525 |
| 14 Dec 2021 | CNY | 5.65 | 5.67 | 5.52 | 5.54 | 5.54 | -0.14 (-2.46%) | 7,707,600 |
| 13 Dec 2021 | CNY | 5.73 | 5.76 | 5.62 | 5.68 | 5.68 | -0.04 (-0.70%) | 7,727,750 |
| 10 Dec 2021 | CNY | 5.61 | 5.75 | 5.55 | 5.72 | 5.72 | +0.14 (+2.51%) | 10,047,350 |
| 9 Dec 2021 | CNY | 5.54 | 5.63 | 5.52 | 5.58 | 5.58 | +0.04 (+0.72%) | 7,971,001 |
| 8 Dec 2021 | CNY | 5.58 | 5.61 | 5.49 | 5.54 | 5.54 | -0.02 (-0.36%) | 7,741,050 |
| 7 Dec 2021 | CNY | 5.64 | 5.67 | 5.49 | 5.56 | 5.56 | -0.05 (-0.89%) | 8,503,839 |
| 6 Dec 2021 | CNY | 5.8 | 5.84 | 5.59 | 5.61 | 5.61 | -0.14 (-2.43%) | 9,205,000 |
| 3 Dec 2021 | CNY | 5.93 | 5.94 | 5.75 | 5.75 | 5.75 | -0.13 (-2.21%) | 7,620,001 |
| 2 Dec 2021 | CNY | 6.14 | 6.14 | 5.87 | 5.88 | 5.88 | -0.19 (-3.13%) | 8,582,593 |
| 1 Dec 2021 | CNY | 6.06 | 6.1 | 5.91 | 6.07 | 6.07 | +0.03 (+0.50%) | 7,725,942 |
| 30 Nov 2021 | CNY | 6.15 | 6.19 | 6.01 | 6.04 | 6.04 | -0.08 (-1.31%) | 7,567,330 |
| 29 Nov 2021 | CNY | 6.27 | 6.33 | 6.07 | 6.12 | 6.12 | -0.15 (-2.39%) | 7,686,600 |
