| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 6.2 | 6.2 | 6.06 | 6.07 | 6.07 | -0.03 (-0.49%) | 22,879,318 |
| 7 Jan 2022 | CNY | 6.23 | 6.35 | 6.09 | 6.1 | 6.1 | -0.15 (-2.40%) | 35,375,225 |
| 6 Jan 2022 | CNY | 6.01 | 6.33 | 6 | 6.25 | 6.25 | +0.19 (+3.14%) | 42,959,248 |
| 5 Jan 2022 | CNY | 6.09 | 6.16 | 5.95 | 6.06 | 6.06 | -0.06 (-0.98%) | 34,032,400 |
| 4 Jan 2022 | CNY | 5.85 | 6.17 | 5.81 | 6.12 | 6.12 | +0.3 (+5.15%) | 57,888,181 |
| 31 Dec 2021 | CNY | 5.89 | 5.97 | 5.81 | 5.82 | 5.82 | -0.12 (-2.02%) | 34,953,944 |
| 30 Dec 2021 | CNY | 6 | 6.05 | 5.86 | 5.94 | 5.94 | -0.05 (-0.83%) | 35,075,389 |
| 29 Dec 2021 | CNY | 6.07 | 6.17 | 5.93 | 5.99 | 5.99 | +0.03 (+0.50%) | 37,992,606 |
| 28 Dec 2021 | CNY | 5.9 | 6.04 | 5.87 | 5.96 | 5.96 | +0.02 (+0.34%) | 40,585,482 |
| 27 Dec 2021 | CNY | 6.2 | 6.27 | 5.84 | 5.94 | 5.94 | -0.33 (-5.26%) | 68,769,431 |
| 24 Dec 2021 | CNY | 6.16 | 6.66 | 6.16 | 6.27 | 6.27 | -0.49 (-7.25%) | 102,568,198 |
| 23 Dec 2021 | CNY | 7.22 | 7.39 | 6.72 | 6.76 | 6.76 | -0.16 (-2.31%) | 166,925,235 |
| 22 Dec 2021 | CNY | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | +0.63 (+10.02%) | 9,821,118 |
| 21 Dec 2021 | CNY | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | +0.57 (+9.97%) | 22,191,638 |
| 20 Dec 2021 | CNY | 5.71 | 5.75 | 5.63 | 5.72 | 5.72 | +0.02 (+0.35%) | 15,569,761 |
| 17 Dec 2021 | CNY | 5.65 | 5.8 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 17,198,900 |
| 16 Dec 2021 | CNY | 5.63 | 5.68 | 5.6 | 5.65 | 5.65 | +0.01 (+0.18%) | 13,713,461 |
| 15 Dec 2021 | CNY | 5.61 | 5.75 | 5.58 | 5.64 | 5.64 | +0.04 (+0.71%) | 15,933,491 |
| 14 Dec 2021 | CNY | 5.59 | 5.65 | 5.56 | 5.6 | 5.6 | -0.02 (-0.36%) | 11,662,053 |
| 13 Dec 2021 | CNY | 5.6 | 5.76 | 5.54 | 5.62 | 5.62 | 0.0 (0.0%) | 19,279,238 |
| 10 Dec 2021 | CNY | 5.68 | 5.71 | 5.54 | 5.62 | 5.62 | -0.14 (-2.43%) | 24,503,823 |
| 9 Dec 2021 | CNY | 5.92 | 6.08 | 5.76 | 5.76 | 5.76 | -0.1 (-1.71%) | 30,296,716 |
| 8 Dec 2021 | CNY | 5.81 | 5.98 | 5.69 | 5.86 | 5.86 | +0.05 (+0.86%) | 33,769,304 |
| 7 Dec 2021 | CNY | 5.66 | 5.97 | 5.56 | 5.81 | 5.81 | +0.25 (+4.50%) | 37,767,009 |
| 6 Dec 2021 | CNY | 5.61 | 5.75 | 5.51 | 5.56 | 5.56 | +0.05 (+0.91%) | 27,273,878 |
| 3 Dec 2021 | CNY | 5.77 | 5.77 | 5.42 | 5.51 | 5.51 | -0.29 (-5.00%) | 44,762,147 |
| 2 Dec 2021 | CNY | 5.48 | 5.8 | 5.45 | 5.8 | 5.8 | +0.53 (+10.06%) | 54,588,681 |
| 1 Dec 2021 | CNY | 5.23 | 5.31 | 5.19 | 5.27 | 5.27 | +0.03 (+0.57%) | 8,729,430 |
| 30 Nov 2021 | CNY | 5.09 | 5.25 | 5.09 | 5.24 | 5.24 | +0.17 (+3.35%) | 8,388,287 |
| 29 Nov 2021 | CNY | 5.09 | 5.12 | 5.06 | 5.07 | 5.07 | -0.07 (-1.36%) | 5,118,163 |
