| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 7.69 | 7.46 | 7.46 | 7.63 | 7.63 | 0.0 (0.0%) | 4,395,030 |
| 20 Jan 2022 | CNY | 8.02 | 7.57 | 7.99 | 7.63 | 7.63 | -0.290 (-3.66%) | 10,804,920 |
| 19 Jan 2022 | CNY | 7.97 | 7.83 | 7.88 | 7.92 | 7.92 | 0.0 (0.0%) | 4,378,540 |
| 18 Jan 2022 | CNY | 8.07 | 7.88 | 8.05 | 7.92 | 7.92 | -0.070 (-0.88%) | 5,705,020 |
| 17 Jan 2022 | CNY | 8.04 | 7.91 | 8.0 | 7.99 | 7.99 | -0.010 (-0.13%) | 5,743,710 |
| 14 Jan 2022 | CNY | 8.21 | 8.0 | 8.2 | 8.0 | 8.0 | -0.210 (-2.56%) | 7,768,870 |
| 13 Jan 2022 | CNY | 8.39 | 8.18 | 8.34 | 8.21 | 8.21 | -0.150 (-1.79%) | 8,228,500 |
| 12 Jan 2022 | CNY | 8.46 | 8.3 | 8.33 | 8.36 | 8.36 | +0.030 (+0.36%) | 6,021,830 |
| 11 Jan 2022 | CNY | 8.58 | 8.28 | 8.44 | 8.33 | 8.33 | -0.110 (-1.30%) | 6,907,800 |
| 10 Jan 2022 | CNY | 8.54 | 8.4 | 8.45 | 8.44 | 8.44 | -0.040 (-0.47%) | 6,986,770 |
| 7 Jan 2022 | CNY | 8.78 | 8.46 | 8.71 | 8.48 | 8.48 | -0.260 (-2.97%) | 9,230,940 |
| 6 Jan 2022 | CNY | 8.79 | 8.55 | 8.56 | 8.74 | 8.74 | +0.110 (+1.27%) | 10,034,400 |
| 5 Jan 2022 | CNY | 8.8 | 8.54 | 8.66 | 8.63 | 8.63 | -0.030 (-0.35%) | 8,905,940 |
| 4 Jan 2022 | CNY | 8.72 | 8.51 | 8.55 | 8.66 | 8.66 | +0.120 (+1.41%) | 11,046,580 |
| 31 Dec 2021 | CNY | 8.58 | 8.33 | 8.34 | 8.54 | 8.54 | +0.200 (+2.40%) | 9,969,820 |
| 30 Dec 2021 | CNY | 8.4 | 8.28 | 8.28 | 8.34 | 8.34 | +0.010 (+0.12%) | 5,905,470 |
| 29 Dec 2021 | CNY | 8.6 | 8.3 | 8.6 | 8.33 | 8.33 | -0.070 (-0.83%) | 8,561,970 |
| 28 Dec 2021 | CNY | 8.45 | 8.31 | 8.39 | 8.4 | 8.4 | 0.0 (0.0%) | 8,206,930 |
| 27 Dec 2021 | CNY | 8.61 | 8.36 | 8.48 | 8.4 | 8.4 | -0.100 (-1.18%) | 10,278,670 |
| 24 Dec 2021 | CNY | 8.79 | 8.45 | 8.6 | 8.5 | 8.5 | -0.120 (-1.39%) | 12,130,500 |
| 23 Dec 2021 | CNY | 8.73 | 8.53 | 8.61 | 8.62 | 8.62 | -0.060 (-0.69%) | 11,075,630 |
| 22 Dec 2021 | CNY | 8.86 | 8.62 | 8.85 | 8.68 | 8.68 | -0.120 (-1.36%) | 13,600,420 |
| 21 Dec 2021 | CNY | 8.9 | 8.62 | 8.83 | 8.8 | 8.8 | -0.110 (-1.23%) | 16,482,150 |
| 20 Dec 2021 | CNY | 9.1 | 8.72 | 8.98 | 8.91 | 8.91 | -0.220 (-2.41%) | 22,683,120 |
| 17 Dec 2021 | CNY | 9.34 | 8.54 | 8.63 | 9.13 | 9.13 | +0.430 (+4.94%) | 43,034,040 |
| 16 Dec 2021 | CNY | 8.87 | 8.08 | 8.32 | 8.7 | 8.7 | +0.140 (+1.64%) | 31,796,860 |
| 15 Dec 2021 | CNY | 8.93 | 8.52 | 8.9 | 8.56 | 8.56 | +0.440 (+5.42%) | 43,570,600 |
| 14 Dec 2021 | CNY | 8.28 | 8.09 | 8.2 | 8.12 | 8.12 | -0.100 (-1.22%) | 6,409,420 |
| 13 Dec 2021 | CNY | 8.37 | 8.18 | 8.22 | 8.22 | 8.22 | +0.060 (+0.74%) | 7,590,890 |
| 10 Dec 2021 | CNY | 8.34 | 8.12 | 8.3 | 8.16 | 8.16 | -0.190 (-2.28%) | 8,031,520 |