| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 5.53 | 5.35 | 5.37 | 5.45 | 5.45 | +0.070 (+1.30%) | 5,195,720 |
| 20 Jan 2022 | CNY | 5.62 | 5.35 | 5.58 | 5.38 | 5.38 | -0.200 (-3.58%) | 5,575,700 |
| 19 Jan 2022 | CNY | 5.62 | 5.49 | 5.51 | 5.58 | 5.58 | +0.050 (+0.90%) | 3,821,020 |
| 18 Jan 2022 | CNY | 5.75 | 5.49 | 5.7 | 5.53 | 5.53 | -0.150 (-2.64%) | 6,900,710 |
| 17 Jan 2022 | CNY | 5.74 | 5.64 | 5.65 | 5.68 | 5.68 | -0.030 (-0.53%) | 4,687,140 |
| 14 Jan 2022 | CNY | 5.88 | 5.69 | 5.78 | 5.71 | 5.71 | -0.100 (-1.72%) | 4,782,910 |
| 13 Jan 2022 | CNY | 5.97 | 5.79 | 5.93 | 5.81 | 5.81 | -0.110 (-1.86%) | 5,131,100 |
| 12 Jan 2022 | CNY | 6.0 | 5.87 | 5.97 | 5.92 | 5.92 | 0.0 (0.0%) | 5,219,640 |
| 11 Jan 2022 | CNY | 6.0 | 5.78 | 5.82 | 5.92 | 5.92 | +0.140 (+2.42%) | 7,274,540 |
| 10 Jan 2022 | CNY | 5.84 | 5.68 | 5.7 | 5.78 | 5.78 | +0.060 (+1.05%) | 4,453,840 |
| 7 Jan 2022 | CNY | 5.92 | 5.71 | 5.86 | 5.72 | 5.72 | -0.140 (-2.39%) | 6,548,780 |
| 6 Jan 2022 | CNY | 6.02 | 5.64 | 5.65 | 5.86 | 5.86 | +0.170 (+2.99%) | 9,735,240 |
| 5 Jan 2022 | CNY | 5.9 | 5.65 | 5.86 | 5.69 | 5.69 | -0.190 (-3.23%) | 7,874,900 |
| 4 Jan 2022 | CNY | 5.91 | 5.73 | 5.75 | 5.88 | 5.88 | +0.090 (+1.55%) | 6,376,300 |
| 31 Dec 2021 | CNY | 5.92 | 5.77 | 5.89 | 5.79 | 5.79 | -0.120 (-2.03%) | 7,415,100 |
| 30 Dec 2021 | CNY | 6.03 | 5.91 | 5.92 | 5.91 | 5.91 | -0.080 (-1.34%) | 7,276,100 |
| 29 Dec 2021 | CNY | 6.03 | 5.83 | 5.93 | 5.99 | 5.99 | +0.090 (+1.53%) | 7,887,270 |
| 28 Dec 2021 | CNY | 5.94 | 5.8 | 5.94 | 5.9 | 5.9 | +0.010 (+0.17%) | 6,825,780 |
| 27 Dec 2021 | CNY | 5.97 | 5.74 | 5.86 | 5.89 | 5.89 | +0.020 (+0.34%) | 7,985,990 |
| 24 Dec 2021 | CNY | 6.21 | 5.84 | 6.17 | 5.87 | 5.87 | -0.320 (-5.17%) | 14,951,460 |
| 23 Dec 2021 | CNY | 6.24 | 6.11 | 6.14 | 6.19 | 6.19 | +0.050 (+0.81%) | 9,830,400 |
| 22 Dec 2021 | CNY | 6.33 | 6.11 | 6.26 | 6.14 | 6.14 | -0.080 (-1.29%) | 10,470,720 |
| 21 Dec 2021 | CNY | 6.33 | 6.07 | 6.09 | 6.22 | 6.22 | +0.130 (+2.13%) | 12,722,020 |
| 20 Dec 2021 | CNY | 6.54 | 6.07 | 6.53 | 6.09 | 6.09 | -0.440 (-6.74%) | 23,617,000 |
| 17 Dec 2021 | CNY | 6.65 | 6.46 | 6.56 | 6.53 | 6.53 | -0.060 (-0.91%) | 13,978,030 |
| 16 Dec 2021 | CNY | 6.88 | 6.52 | 6.74 | 6.59 | 6.59 | -0.110 (-1.64%) | 24,206,000 |
| 15 Dec 2021 | CNY | 7.11 | 6.68 | 7.11 | 6.7 | 6.7 | -0.320 (-4.56%) | 28,701,350 |
| 14 Dec 2021 | CNY | 7.02 | 6.38 | 6.42 | 7.02 | 7.02 | +0.640 (+10.03%) | 31,502,230 |
| 13 Dec 2021 | CNY | 6.5 | 6.34 | 6.46 | 6.38 | 6.38 | -0.080 (-1.24%) | 12,908,400 |
| 10 Dec 2021 | CNY | 6.73 | 6.38 | 6.45 | 6.46 | 6.46 | -0.080 (-1.22%) | 15,217,840 |