| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 3.088 | 3.12 | 2.963 | 3 | 3 | -0.085 (-2.76%) | 151,438 |
| 20 Jan 2022 | CNY | 2.951 | 3.121 | 2.951 | 3.085 | 3.085 | +0.162 (+5.54%) | 175,230 |
| 19 Jan 2022 | CNY | 3.007 | 3.067 | 2.907 | 2.923 | 2.923 | -0.118 (-3.88%) | 189,253 |
| 18 Jan 2022 | CNY | 3.085 | 3.096 | 3.009 | 3.041 | 3.041 | -0.047 (-1.52%) | 58,733 |
| 17 Jan 2022 | CNY | 3.035 | 3.106 | 3.035 | 3.088 | 3.088 | +0.049 (+1.61%) | 151,086 |
| 14 Jan 2022 | CNY | 3.021 | 3.095 | 3.01 | 3.039 | 3.039 | -0.025 (-0.82%) | 49,115 |
| 13 Jan 2022 | CNY | 3.045 | 3.105 | 2.998 | 3.064 | 3.064 | +0.036 (+1.19%) | 85,980 |
| 12 Jan 2022 | CNY | 3.088 | 3.092 | 3.016 | 3.028 | 3.028 | -0.025 (-0.82%) | 80,812 |
| 11 Jan 2022 | CNY | 3.178 | 3.194 | 3 | 3.053 | 3.053 | -0.137 (-4.29%) | 143,793 |
| 10 Jan 2022 | CNY | 3.099 | 3.19 | 3.097 | 3.19 | 3.19 | +0.136 (+4.45%) | 92,897 |
| 7 Jan 2022 | CNY | 3.101 | 3.104 | 3.035 | 3.054 | 3.054 | -0.028 (-0.91%) | 63,613 |
| 6 Jan 2022 | CNY | 2.973 | 3.12 | 2.973 | 3.082 | 3.082 | +0.082 (+2.73%) | 290,441 |
| 5 Jan 2022 | CNY | 3.108 | 3.114 | 2.984 | 3 | 3 | -0.12 (-3.85%) | 176,504 |
| 4 Jan 2022 | CNY | 2.894 | 3.12 | 2.886 | 3.12 | 3.12 | +0.25 (+8.71%) | 326,189 |
| 3 Jan 2022 | CNY | 2.781 | 2.87 | 2.715 | 2.87 | 2.87 | +0.172 (+6.38%) | 129,792 |
| 30 Dec 2021 | CNY | 2.778 | 2.778 | 2.698 | 2.698 | 2.698 | -0.075 (-2.70%) | 22,670 |
| 29 Dec 2021 | CNY | 2.766 | 2.89 | 2.764 | 2.773 | 2.773 | +0.015 (+0.54%) | 120,659 |
| 28 Dec 2021 | CNY | 2.836 | 2.876 | 2.743 | 2.758 | 2.758 | -0.058 (-2.06%) | 75,395 |
| 27 Dec 2021 | CNY | 2.8 | 2.871 | 2.782 | 2.816 | 2.816 | +0.045 (+1.62%) | 43,474 |
| 23 Dec 2021 | CNY | 2.776 | 2.88 | 2.744 | 2.771 | 2.771 | +0.009 (+0.33%) | 141,476 |
| 22 Dec 2021 | CNY | 2.638 | 2.764 | 2.638 | 2.762 | 2.762 | +0.139 (+5.30%) | 283,745 |
| 21 Dec 2021 | CNY | 2.526 | 2.704 | 2.506 | 2.623 | 2.623 | +0.128 (+5.13%) | 124,834 |
| 20 Dec 2021 | CNY | 2.469 | 2.51 | 2.398 | 2.495 | 2.495 | -0.005 (-0.20%) | 141,794 |
| 17 Dec 2021 | CNY | 2.452 | 2.525 | 2.427 | 2.5 | 2.5 | +0.075 (+3.09%) | 79,496 |
| 16 Dec 2021 | CNY | 2.535 | 2.535 | 2.42 | 2.425 | 2.425 | -0.066 (-2.65%) | 324,011 |
| 15 Dec 2021 | CNY | 2.535 | 2.545 | 2.433 | 2.491 | 2.491 | -0.041 (-1.62%) | 66,791 |
| 14 Dec 2021 | CNY | 2.495 | 2.553 | 2.454 | 2.532 | 2.532 | +0.049 (+1.97%) | 75,550 |
| 13 Dec 2021 | CNY | 2.565 | 2.611 | 2.473 | 2.483 | 2.483 | -0.046 (-1.82%) | 131,827 |
| 10 Dec 2021 | CNY | 2.598 | 2.676 | 2.529 | 2.529 | 2.529 | -0.078 (-2.99%) | 130,065 |
| 9 Dec 2021 | CNY | 2.595 | 2.651 | 2.578 | 2.607 | 2.607 | +0.021 (+0.81%) | 128,648 |
