| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 5.17 | 5.3 | 5.17 | 5.25 | 5.25 | +0.03 (+0.57%) | 44,828,831 |
| 20 Jan 2022 | CNY | 5.35 | 5.4 | 5.21 | 5.22 | 5.22 | -0.17 (-3.15%) | 67,692,635 |
| 19 Jan 2022 | CNY | 5.43 | 5.52 | 5.31 | 5.39 | 5.39 | -0.12 (-2.18%) | 81,675,302 |
| 18 Jan 2022 | CNY | 5.31 | 5.7 | 5.27 | 5.51 | 5.51 | +0.22 (+4.16%) | 142,735,250 |
| 17 Jan 2022 | CNY | 5.21 | 5.29 | 5.15 | 5.29 | 5.29 | +0.1 (+1.93%) | 62,254,626 |
| 14 Jan 2022 | CNY | 5.23 | 5.29 | 5.17 | 5.19 | 5.19 | -0.06 (-1.14%) | 61,914,514 |
| 13 Jan 2022 | CNY | 5.33 | 5.33 | 5.23 | 5.25 | 5.25 | -0.09 (-1.69%) | 60,739,333 |
| 12 Jan 2022 | CNY | 5.27 | 5.38 | 5.21 | 5.34 | 5.34 | +0.06 (+1.14%) | 70,457,565 |
| 11 Jan 2022 | CNY | 5.41 | 5.51 | 5.26 | 5.28 | 5.28 | -0.2 (-3.65%) | 97,905,287 |
| 10 Jan 2022 | CNY | 5.65 | 5.69 | 5.4 | 5.48 | 5.48 | -0.15 (-2.66%) | 98,981,871 |
| 7 Jan 2022 | CNY | 5.6 | 5.69 | 5.52 | 5.63 | 5.63 | -0.08 (-1.40%) | 139,745,618 |
| 6 Jan 2022 | CNY | 5.38 | 5.86 | 5.36 | 5.71 | 5.71 | +0.37 (+6.93%) | 221,373,491 |
| 5 Jan 2022 | CNY | 5.5 | 5.51 | 5.26 | 5.34 | 5.34 | -0.17 (-3.09%) | 103,493,515 |
| 4 Jan 2022 | CNY | 5.38 | 5.65 | 5.27 | 5.51 | 5.51 | +0.24 (+4.55%) | 153,961,316 |
| 31 Dec 2021 | CNY | 5.27 | 5.42 | 5.24 | 5.27 | 5.27 | +0.03 (+0.57%) | 94,230,750 |
| 30 Dec 2021 | CNY | 5.2 | 5.28 | 5.18 | 5.24 | 5.24 | 0.0 (0.0%) | 66,525,922 |
| 29 Dec 2021 | CNY | 5.18 | 5.26 | 5.15 | 5.24 | 5.24 | +0.04 (+0.77%) | 66,427,424 |
| 28 Dec 2021 | CNY | 5.41 | 5.43 | 5.18 | 5.2 | 5.2 | -0.21 (-3.88%) | 137,621,604 |
| 27 Dec 2021 | CNY | 5.29 | 5.55 | 5.27 | 5.41 | 5.41 | +0.07 (+1.31%) | 117,198,806 |
| 24 Dec 2021 | CNY | 5.55 | 5.6 | 5.34 | 5.34 | 5.34 | -0.26 (-4.64%) | 152,036,710 |
| 23 Dec 2021 | CNY | 5.23 | 5.7 | 5.19 | 5.6 | 5.6 | +0.33 (+6.26%) | 226,519,130 |
| 22 Dec 2021 | CNY | 5.33 | 5.36 | 5.26 | 5.27 | 5.27 | -0.07 (-1.31%) | 110,544,560 |
| 21 Dec 2021 | CNY | 5.31 | 5.44 | 5.26 | 5.34 | 5.34 | -0.03 (-0.56%) | 140,520,414 |
| 20 Dec 2021 | CNY | 5.58 | 5.71 | 5.31 | 5.37 | 5.37 | -0.21 (-3.76%) | 233,938,956 |
| 17 Dec 2021 | CNY | 5.49 | 5.93 | 5.41 | 5.58 | 5.58 | +0.08 (+1.45%) | 311,984,570 |
| 16 Dec 2021 | CNY | 5.24 | 5.54 | 5.21 | 5.5 | 5.5 | +0.24 (+4.56%) | 256,732,140 |
| 15 Dec 2021 | CNY | 5.21 | 5.35 | 5.14 | 5.26 | 5.26 | +0.01 (+0.19%) | 179,400,409 |
| 14 Dec 2021 | CNY | 5.41 | 5.54 | 5.24 | 5.25 | 5.25 | -0.15 (-2.78%) | 238,867,251 |
| 13 Dec 2021 | CNY | 5.41 | 5.5 | 5.34 | 5.4 | 5.4 | +0.01 (+0.19%) | 242,660,390 |
| 10 Dec 2021 | CNY | 5.63 | 5.68 | 5.38 | 5.39 | 5.39 | -0.43 (-7.39%) | 343,246,618 |
