| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 2.948 | 2.948 | 2.833 | 2.851 | 2.851 | +0.001 (+0.04%) | 608,900 |
| 27 Jan 2022 | CNY | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -0.078 (-2.66%) | 38,300 |
| 26 Jan 2022 | CNY | 2.9 | 2.934 | 2.9 | 2.928 | 2.928 | -0.011 (-0.37%) | 12,500 |
| 25 Jan 2022 | CNY | 2.917 | 2.99 | 2.913 | 2.939 | 2.939 | -0.059 (-1.97%) | 42,500 |
| 24 Jan 2022 | CNY | 2.995 | 3.07 | 2.925 | 2.998 | 2.998 | -0.001 (-0.03%) | 92,570 |
| 21 Jan 2022 | CNY | 3.048 | 3.048 | 2.97 | 2.999 | 2.999 | -0.064 (-2.09%) | 55,721 |
| 20 Jan 2022 | CNY | 3.027 | 3.078 | 3.019 | 3.063 | 3.063 | -0.026 (-0.84%) | 78,368 |
| 19 Jan 2022 | CNY | 3.071 | 3.115 | 3.05 | 3.089 | 3.089 | -0.011 (-0.35%) | 34,400 |
| 18 Jan 2022 | CNY | 3.084 | 3.1 | 3.079 | 3.1 | 3.1 | +0.015 (+0.49%) | 65,600 |
| 17 Jan 2022 | CNY | 3.069 | 3.086 | 3.046 | 3.085 | 3.085 | +0.04 (+1.31%) | 19,400 |
| 14 Jan 2022 | CNY | 3.069 | 3.069 | 3.003 | 3.045 | 3.045 | +0.037 (+1.23%) | 414,800 |
| 13 Jan 2022 | CNY | 3.067 | 3.067 | 2.968 | 3.008 | 3.008 | -0.052 (-1.70%) | 49,600 |
| 12 Jan 2022 | CNY | 3.01 | 3.087 | 3.005 | 3.06 | 3.06 | 0.0 (0.0%) | 28,900 |
| 11 Jan 2022 | CNY | 3.119 | 3.119 | 3.015 | 3.06 | 3.06 | +0.005 (+0.16%) | 33,000 |
| 10 Jan 2022 | CNY | 3.06 | 3.06 | 3.011 | 3.055 | 3.055 | -0.005 (-0.16%) | 39,600 |
| 7 Jan 2022 | CNY | 3.107 | 3.15 | 3.048 | 3.06 | 3.06 | -0.047 (-1.51%) | 71,876 |
| 6 Jan 2022 | CNY | 3.047 | 3.148 | 3.042 | 3.107 | 3.107 | -0.064 (-2.02%) | 37,600 |
| 5 Jan 2022 | CNY | 3.109 | 3.171 | 3.109 | 3.171 | 3.171 | -0.007 (-0.22%) | 19,600 |
| 4 Jan 2022 | CNY | 3.234 | 3.234 | 3.178 | 3.178 | 3.178 | -0.011 (-0.34%) | 73,616 |
| 31 Dec 2021 | CNY | 3.17 | 3.236 | 3.149 | 3.189 | 3.189 | +0.011 (+0.35%) | 170,122 |
| 30 Dec 2021 | CNY | 3.119 | 3.19 | 3.119 | 3.178 | 3.178 | +0.045 (+1.44%) | 27,300 |
| 29 Dec 2021 | CNY | 3.125 | 3.158 | 3.124 | 3.133 | 3.133 | -0.026 (-0.82%) | 600 |
| 28 Dec 2021 | CNY | 3.134 | 3.213 | 3.114 | 3.159 | 3.159 | +0.024 (+0.77%) | 102,700 |
| 27 Dec 2021 | CNY | 3.112 | 3.152 | 3.112 | 3.135 | 3.135 | -0.021 (-0.67%) | 87,433 |
| 24 Dec 2021 | CNY | 3.169 | 3.178 | 3.132 | 3.156 | 3.156 | -0.019 (-0.60%) | 91,800 |
| 23 Dec 2021 | CNY | 3.128 | 3.192 | 3.128 | 3.175 | 3.175 | +0.006 (+0.19%) | 93,300 |
| 22 Dec 2021 | CNY | 3.152 | 3.186 | 3.137 | 3.169 | 3.169 | +0.018 (+0.57%) | 107,000 |
| 21 Dec 2021 | CNY | 3.214 | 3.214 | 3.121 | 3.151 | 3.151 | +0.011 (+0.35%) | 34,700 |
| 20 Dec 2021 | CNY | 3.181 | 3.207 | 3.121 | 3.14 | 3.14 | -0.06 (-1.88%) | 132,700 |
| 17 Dec 2021 | CNY | 3.248 | 3.248 | 3.178 | 3.2 | 3.2 | -0.04 (-1.23%) | 963,900 |
