| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 7.46 | 7.22 | 7.25 | 7.42 | 7.42 | +0.170 (+2.34%) | 9,772,010 |
| 18 Jan 2022 | CNY | 7.43 | 7.25 | 7.37 | 7.25 | 7.25 | -0.100 (-1.36%) | 8,959,110 |
| 17 Jan 2022 | CNY | 7.36 | 7.23 | 7.3 | 7.35 | 7.35 | +0.070 (+0.96%) | 8,220,700 |
| 14 Jan 2022 | CNY | 7.48 | 7.25 | 7.44 | 7.28 | 7.28 | -0.160 (-2.15%) | 10,046,440 |
| 13 Jan 2022 | CNY | 7.57 | 7.39 | 7.56 | 7.44 | 7.44 | -0.060 (-0.80%) | 7,787,610 |
| 12 Jan 2022 | CNY | 7.62 | 7.46 | 7.55 | 7.5 | 7.5 | -0.090 (-1.19%) | 7,788,800 |
| 11 Jan 2022 | CNY | 7.73 | 7.49 | 7.6 | 7.59 | 7.59 | -0.010 (-0.13%) | 10,219,390 |
| 10 Jan 2022 | CNY | 7.7 | 7.37 | 7.59 | 7.6 | 7.6 | +0.020 (+0.26%) | 13,866,800 |
| 7 Jan 2022 | CNY | 7.88 | 7.52 | 7.69 | 7.58 | 7.58 | -0.110 (-1.43%) | 18,072,460 |
| 6 Jan 2022 | CNY | 7.73 | 7.3 | 7.34 | 7.69 | 7.69 | +0.290 (+3.92%) | 18,363,000 |
| 5 Jan 2022 | CNY | 7.56 | 7.26 | 7.5 | 7.4 | 7.4 | -0.090 (-1.20%) | 19,118,000 |
| 4 Jan 2022 | CNY | 7.53 | 7.15 | 7.28 | 7.49 | 7.49 | +0.330 (+4.61%) | 20,951,600 |
| 31 Dec 2021 | CNY | 7.3 | 7.06 | 7.1 | 7.16 | 7.16 | +0.060 (+0.85%) | 13,702,860 |
| 30 Dec 2021 | CNY | 7.13 | 6.92 | 6.96 | 7.1 | 7.1 | +0.150 (+2.16%) | 13,053,610 |
| 29 Dec 2021 | CNY | 7.01 | 6.76 | 6.85 | 6.95 | 6.95 | +0.080 (+1.16%) | 12,357,810 |
| 28 Dec 2021 | CNY | 6.89 | 6.72 | 6.74 | 6.87 | 6.87 | +0.120 (+1.78%) | 10,348,890 |
| 27 Dec 2021 | CNY | 6.8 | 6.69 | 6.74 | 6.75 | 6.75 | 0.0 (0.0%) | 9,581,190 |
| 24 Dec 2021 | CNY | 6.97 | 6.72 | 6.91 | 6.75 | 6.75 | -0.190 (-2.74%) | 11,521,650 |
| 23 Dec 2021 | CNY | 7.11 | 6.89 | 7.08 | 6.94 | 6.94 | -0.170 (-2.39%) | 15,414,700 |
| 22 Dec 2021 | CNY | 7.25 | 6.9 | 7.19 | 7.11 | 7.11 | -0.090 (-1.25%) | 18,895,050 |
| 21 Dec 2021 | CNY | 7.28 | 6.86 | 6.86 | 7.2 | 7.2 | +0.340 (+4.96%) | 24,468,860 |
| 20 Dec 2021 | CNY | 6.97 | 6.83 | 6.93 | 6.86 | 6.86 | -0.070 (-1.01%) | 12,937,750 |
| 17 Dec 2021 | CNY | 7.05 | 6.84 | 6.9 | 6.93 | 6.93 | +0.020 (+0.29%) | 18,538,600 |
| 16 Dec 2021 | CNY | 7.02 | 6.68 | 6.73 | 6.91 | 6.91 | +0.220 (+3.29%) | 25,592,400 |
| 15 Dec 2021 | CNY | 6.75 | 6.53 | 6.57 | 6.69 | 6.69 | +0.080 (+1.21%) | 14,558,000 |
| 14 Dec 2021 | CNY | 6.65 | 6.48 | 6.65 | 6.61 | 6.61 | -0.050 (-0.75%) | 15,088,300 |
| 13 Dec 2021 | CNY | 6.77 | 6.47 | 6.5 | 6.66 | 6.66 | +0.190 (+2.94%) | 24,935,000 |
| 10 Dec 2021 | CNY | 6.55 | 6.43 | 6.52 | 6.47 | 6.47 | -0.070 (-1.07%) | 10,906,800 |
| 9 Dec 2021 | CNY | 6.55 | 6.44 | 6.54 | 6.54 | 6.54 | +0.030 (+0.46%) | 14,152,200 |
| 8 Dec 2021 | CNY | 6.58 | 6.41 | 6.55 | 6.51 | 6.51 | -0.060 (-0.91%) | 12,942,000 |