| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 0.965 | 0.965 | 0.953 | 0.958 | 0.958 | -0.007 (-0.73%) | 2,944,500 |
| 18 Jan 2022 | CNY | 0.96 | 0.968 | 0.96 | 0.965 | 0.965 | +0.005 (+0.52%) | 2,203,180 |
| 17 Jan 2022 | CNY | 0.947 | 0.961 | 0.947 | 0.96 | 0.96 | +0.008 (+0.84%) | 12,514,720 |
| 14 Jan 2022 | CNY | 0.954 | 0.959 | 0.951 | 0.952 | 0.952 | -0.007 (-0.73%) | 3,443,900 |
| 13 Jan 2022 | CNY | 0.972 | 0.973 | 0.959 | 0.959 | 0.959 | -0.013 (-1.34%) | 324,500 |
| 12 Jan 2022 | CNY | 0.967 | 0.977 | 0.967 | 0.972 | 0.972 | +0.005 (+0.52%) | 520,500 |
| 11 Jan 2022 | CNY | 0.974 | 0.979 | 0.965 | 0.967 | 0.967 | -0.007 (-0.72%) | 272,500 |
| 10 Jan 2022 | CNY | 0.973 | 0.975 | 0.968 | 0.974 | 0.974 | +0.001 (+0.10%) | 4,104,900 |
| 7 Jan 2022 | CNY | 0.981 | 0.986 | 0.972 | 0.973 | 0.973 | -0.008 (-0.82%) | 572,300 |
| 6 Jan 2022 | CNY | 0.977 | 0.985 | 0.972 | 0.981 | 0.981 | +0.003 (+0.31%) | 1,736,900 |
| 5 Jan 2022 | CNY | 0.991 | 0.994 | 0.972 | 0.978 | 0.978 | -24.452 (-96.15%) | 52,274,800 |
| 30 Nov 2021 | CNY | 25.7 | 25.7 | 25.42 | 25.43 | 25.43 | -0.03 (-0.12%) | 20 |
| 5 May 2021 | CNY | 25.19 | 25.78 | 25.17 | 25.46 | 25.46 | -1.54 (-5.70%) | 120 |
| 18 Mar 2021 | CNY | 27 | 27.4 | 27 | 27 | 27 | +1.8 (+7.14%) | 200 |
| 25 Jan 2021 | CNY | 25.4 | 25.8 | 25 | 25.2 | 25.2 | +0.6 (+2.44%) | 40 |
| 7 Jan 2021 | CNY | 24.4 | 24.8 | 24.4 | 24.6 | 24.6 | 0.0 (0.0%) | 450 |
| 23 Nov 2020 | CNY | 24.4 | 24.8 | 24.4 | 24.6 | 24.6 | +3 (+13.89%) | 210 |
| 7 Oct 2020 | CNY | 22.4 | 22.4 | 21.6 | 21.6 | 21.6 | +0.2 (+0.93%) | 25 |
| 29 Sep 2020 | CNY | 21.4 | 22 | 21.2 | 21.4 | 21.4 | -0.8 (-3.60%) | 255 |
| 15 Sep 2020 | CNY | 22.8 | 22.8 | 22 | 22.2 | 22.2 | -3.6 (-13.95%) | 50 |
| 15 Jun 2020 | CNY | 25.6 | 25.8 | 25.6 | 25.8 | 25.8 | -1.2 (-4.44%) | 206 |
| 27 Jan 2020 | CNY | 27 | 27 | 26.8 | 27 | 27 | +2.2 (+8.87%) | 80 |
| 3 Dec 2019 | CNY | 25.6 | 25.8 | 24.8 | 24.8 | 24.8 | +1.87 (+8.16%) | 25 |
| 31 Jul 2019 | CNY | 23.38 | 23.805 | 22.93 | 22.93 | 22.93 | +0.555 (+2.48%) | 42 |
| 27 May 2019 | CNY | 22.555 | 22.59 | 22.375 | 22.375 | 22.375 | +1.02 (+4.78%) | 450 |
| 14 May 2019 | CNY | 21.545 | 21.6 | 21.215 | 21.355 | 21.355 | +1.815 (+9.29%) | 140 |
| 18 Mar 2019 | CNY | 19.84 | 19.84 | 19.54 | 19.54 | 19.54 | -1.54 (-7.31%) | 50 |
| 19 Feb 2019 | CNY | 21.59 | 21.88 | 21.07 | 21.08 | 21.08 | -1.31 (-5.85%) | 150 |
| 16 Jan 2019 | CNY | 21.69 | 22.39 | 21.29 | 22.39 | 22.39 | +1.31 (+6.21%) | 30 |
| 5 Dec 2018 | CNY | 20.11 | 21.08 | 20.07 | 21.08 | 21.08 | +2.55 (+13.76%) | 100 |
