| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | CNY | 4.98 | 4.73 | 4.94 | 4.79 | 4.79 | -0.170 (-3.43%) | 3,555,100 |
| 13 Jan 2022 | CNY | 4.98 | 4.83 | 4.86 | 4.96 | 4.96 | +0.110 (+2.27%) | 4,242,080 |
| 12 Jan 2022 | CNY | 5.1 | 4.83 | 5.05 | 4.85 | 4.85 | +0.060 (+1.25%) | 5,357,100 |
| 11 Jan 2022 | CNY | 4.9 | 4.78 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 1,713,000 |
| 10 Jan 2022 | CNY | 4.89 | 4.72 | 4.89 | 4.79 | 4.79 | -0.040 (-0.83%) | 2,408,450 |
| 7 Jan 2022 | CNY | 4.93 | 4.77 | 4.91 | 4.83 | 4.83 | -0.060 (-1.23%) | 3,507,200 |
| 6 Jan 2022 | CNY | 4.92 | 4.79 | 4.82 | 4.89 | 4.89 | +0.080 (+1.66%) | 2,808,310 |
| 5 Jan 2022 | CNY | 4.84 | 4.76 | 4.82 | 4.81 | 4.81 | +0.010 (+0.21%) | 2,010,590 |
| 4 Jan 2022 | CNY | 4.89 | 4.68 | 4.69 | 4.8 | 4.8 | +0.110 (+2.35%) | 5,008,410 |
| 31 Dec 2021 | CNY | 4.71 | 4.63 | 4.7 | 4.69 | 4.69 | 0.0 (0.0%) | 1,505,910 |
| 30 Dec 2021 | CNY | 4.72 | 4.64 | 4.68 | 4.69 | 4.69 | +0.020 (+0.43%) | 1,095,810 |
| 29 Dec 2021 | CNY | 4.72 | 4.58 | 4.66 | 4.67 | 4.67 | +0.020 (+0.43%) | 2,449,500 |
| 28 Dec 2021 | CNY | 4.72 | 4.59 | 4.6 | 4.65 | 4.65 | +0.030 (+0.65%) | 2,750,700 |
| 27 Dec 2021 | CNY | 4.64 | 4.46 | 4.52 | 4.62 | 4.62 | +0.150 (+3.36%) | 2,895,250 |
| 24 Dec 2021 | CNY | 4.58 | 4.45 | 4.53 | 4.47 | 4.47 | -0.070 (-1.54%) | 1,733,390 |
| 23 Dec 2021 | CNY | 4.66 | 4.53 | 4.62 | 4.54 | 4.54 | -0.120 (-2.58%) | 2,233,600 |
| 22 Dec 2021 | CNY | 4.72 | 4.6 | 4.72 | 4.66 | 4.66 | -0.060 (-1.27%) | 2,862,210 |
| 21 Dec 2021 | CNY | 4.74 | 4.46 | 4.51 | 4.72 | 4.72 | +0.230 (+5.12%) | 5,661,920 |
| 20 Dec 2021 | CNY | 4.56 | 4.4 | 4.42 | 4.49 | 4.49 | +0.040 (+0.90%) | 2,862,300 |
| 17 Dec 2021 | CNY | 4.48 | 4.42 | 4.47 | 4.45 | 4.45 | +0.010 (+0.23%) | 1,938,970 |
| 16 Dec 2021 | CNY | 4.46 | 4.38 | 4.38 | 4.44 | 4.44 | +0.020 (+0.45%) | 2,847,700 |
| 15 Dec 2021 | CNY | 4.58 | 4.25 | 4.25 | 4.42 | 4.42 | +0.170 (+4%) | 6,862,180 |
| 14 Dec 2021 | CNY | 4.28 | 4.22 | 4.25 | 4.25 | 4.25 | +0.010 (+0.24%) | 1,376,900 |
| 13 Dec 2021 | CNY | 4.31 | 4.24 | 4.31 | 4.24 | 4.24 | -0.050 (-1.17%) | 1,614,240 |
| 10 Dec 2021 | CNY | 4.33 | 4.28 | 4.31 | 4.29 | 4.29 | -0.020 (-0.46%) | 1,771,440 |
| 9 Dec 2021 | CNY | 4.31 | 4.26 | 4.28 | 4.31 | 4.31 | +0.040 (+0.94%) | 1,754,040 |
| 8 Dec 2021 | CNY | 4.31 | 4.24 | 4.3 | 4.27 | 4.27 | -0.020 (-0.47%) | 1,186,300 |
| 7 Dec 2021 | CNY | 4.31 | 4.23 | 4.23 | 4.29 | 4.29 | +0.070 (+1.66%) | 2,188,800 |
| 6 Dec 2021 | CNY | 4.32 | 4.22 | 4.3 | 4.22 | 4.22 | -0.090 (-2.09%) | 1,830,300 |
| 3 Dec 2021 | CNY | 4.35 | 4.28 | 4.3 | 4.31 | 4.31 | +0.010 (+0.23%) | 1,746,100 |