| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 5.99 | 6.03 | 5.94 | 6.01 | 6.01 | +0.02 (+0.33%) | 10,448,820 |
| 7 Jan 2022 | CNY | 6 | 6.06 | 5.95 | 5.99 | 5.99 | 0.0 (0.0%) | 13,261,576 |
| 6 Jan 2022 | CNY | 6.07 | 6.07 | 5.95 | 5.99 | 5.99 | -0.06 (-0.99%) | 15,113,597 |
| 5 Jan 2022 | CNY | 6.1 | 6.17 | 6.02 | 6.05 | 6.05 | -0.06 (-0.98%) | 19,479,457 |
| 4 Jan 2022 | CNY | 6 | 6.15 | 5.96 | 6.11 | 6.11 | +0.19 (+3.21%) | 29,779,362 |
| 31 Dec 2021 | CNY | 5.81 | 5.93 | 5.78 | 5.92 | 5.92 | +0.11 (+1.89%) | 14,726,952 |
| 30 Dec 2021 | CNY | 5.8 | 5.83 | 5.78 | 5.81 | 5.81 | 0.0 (0.0%) | 10,256,503 |
| 29 Dec 2021 | CNY | 5.79 | 5.84 | 5.72 | 5.81 | 5.81 | +0.02 (+0.35%) | 11,488,501 |
| 28 Dec 2021 | CNY | 5.71 | 5.82 | 5.68 | 5.79 | 5.79 | +0.09 (+1.58%) | 13,572,376 |
| 27 Dec 2021 | CNY | 5.68 | 5.72 | 5.6 | 5.7 | 5.7 | +0.02 (+0.35%) | 9,970,098 |
| 24 Dec 2021 | CNY | 5.65 | 5.71 | 5.59 | 5.68 | 5.68 | -0.01 (-0.18%) | 14,229,200 |
| 23 Dec 2021 | CNY | 5.72 | 5.73 | 5.64 | 5.69 | 5.69 | -0.03 (-0.52%) | 14,862,914 |
| 22 Dec 2021 | CNY | 5.82 | 5.83 | 5.7 | 5.72 | 5.72 | -0.08 (-1.38%) | 14,069,354 |
| 21 Dec 2021 | CNY | 5.69 | 5.81 | 5.67 | 5.8 | 5.8 | +0.09 (+1.58%) | 12,895,260 |
| 20 Dec 2021 | CNY | 5.73 | 5.77 | 5.7 | 5.71 | 5.71 | -0.11 (-1.89%) | 15,764,921 |
| 17 Dec 2021 | CNY | 5.78 | 5.94 | 5.78 | 5.82 | 5.82 | +0.05 (+0.87%) | 20,793,152 |
| 16 Dec 2021 | CNY | 5.75 | 5.79 | 5.72 | 5.77 | 5.77 | +0.02 (+0.35%) | 10,674,584 |
| 15 Dec 2021 | CNY | 5.71 | 5.8 | 5.71 | 5.75 | 5.75 | 0.0 (0.0%) | 10,964,852 |
| 14 Dec 2021 | CNY | 5.79 | 5.82 | 5.72 | 5.75 | 5.75 | -0.1 (-1.71%) | 16,091,730 |
| 13 Dec 2021 | CNY | 5.89 | 5.97 | 5.81 | 5.85 | 5.85 | -0.02 (-0.34%) | 21,063,365 |
| 10 Dec 2021 | CNY | 5.94 | 6.07 | 5.8 | 5.87 | 5.87 | -0.09 (-1.51%) | 29,574,007 |
| 9 Dec 2021 | CNY | 5.95 | 6.21 | 5.88 | 5.96 | 5.96 | +0.14 (+2.41%) | 53,136,759 |
| 8 Dec 2021 | CNY | 5.78 | 5.97 | 5.78 | 5.82 | 5.82 | +0.09 (+1.57%) | 27,057,843 |
| 7 Dec 2021 | CNY | 5.85 | 5.9 | 5.68 | 5.73 | 5.73 | -0.03 (-0.52%) | 17,672,312 |
| 6 Dec 2021 | CNY | 5.76 | 5.96 | 5.75 | 5.76 | 5.76 | -0.09 (-1.54%) | 28,360,067 |
| 3 Dec 2021 | CNY | 5.77 | 5.97 | 5.73 | 5.85 | 5.85 | +0.14 (+2.45%) | 27,561,649 |
| 2 Dec 2021 | CNY | 5.86 | 5.88 | 5.7 | 5.71 | 5.71 | -0.15 (-2.56%) | 23,904,191 |
| 1 Dec 2021 | CNY | 5.98 | 6.01 | 5.77 | 5.86 | 5.86 | -0.05 (-0.85%) | 54,886,146 |
| 30 Nov 2021 | CNY | 5.39 | 5.91 | 5.37 | 5.91 | 5.91 | +0.54 (+10.06%) | 70,940,571 |
| 29 Nov 2021 | CNY | 5.35 | 5.52 | 5.15 | 5.37 | 5.37 | -0.06 (-1.10%) | 32,138,147 |
