| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 5.86 | 5.91 | 5.76 | 5.9 | 5.9 | +0.02 (+0.34%) | 8,369,623 |
| 7 Jan 2022 | CNY | 5.99 | 6 | 5.86 | 5.88 | 5.88 | -0.08 (-1.34%) | 10,624,492 |
| 6 Jan 2022 | CNY | 5.88 | 5.99 | 5.87 | 5.96 | 5.96 | +0.04 (+0.68%) | 8,485,560 |
| 5 Jan 2022 | CNY | 6.04 | 6.04 | 5.89 | 5.92 | 5.92 | -0.1 (-1.66%) | 9,742,453 |
| 4 Jan 2022 | CNY | 6 | 6.04 | 5.95 | 6.02 | 6.02 | +0.04 (+0.67%) | 12,028,720 |
| 31 Dec 2021 | CNY | 5.94 | 6.02 | 5.94 | 5.98 | 5.98 | +0.03 (+0.50%) | 7,288,072 |
| 30 Dec 2021 | CNY | 5.88 | 6.03 | 5.88 | 5.95 | 5.95 | +0.03 (+0.51%) | 10,633,479 |
| 29 Dec 2021 | CNY | 5.95 | 5.95 | 5.85 | 5.92 | 5.92 | 0.0 (0.0%) | 8,715,236 |
| 28 Dec 2021 | CNY | 5.92 | 5.97 | 5.88 | 5.92 | 5.92 | +0.02 (+0.34%) | 8,198,600 |
| 27 Dec 2021 | CNY | 5.95 | 5.99 | 5.85 | 5.9 | 5.9 | -0.05 (-0.84%) | 11,570,840 |
| 24 Dec 2021 | CNY | 6.14 | 6.16 | 5.92 | 5.95 | 5.95 | -0.2 (-3.25%) | 15,580,459 |
| 23 Dec 2021 | CNY | 6.21 | 6.22 | 6.09 | 6.15 | 6.15 | -0.05 (-0.81%) | 13,006,188 |
| 22 Dec 2021 | CNY | 6.34 | 6.35 | 6.14 | 6.2 | 6.2 | -0.11 (-1.74%) | 15,327,820 |
| 21 Dec 2021 | CNY | 6.28 | 6.35 | 6.22 | 6.31 | 6.31 | +0.07 (+1.12%) | 12,115,660 |
| 20 Dec 2021 | CNY | 6.28 | 6.32 | 6.21 | 6.24 | 6.24 | -0.12 (-1.89%) | 16,853,199 |
| 17 Dec 2021 | CNY | 6.22 | 6.58 | 6.2 | 6.36 | 6.36 | +0.14 (+2.25%) | 32,193,890 |
| 16 Dec 2021 | CNY | 6.13 | 6.3 | 6.01 | 6.22 | 6.22 | +0.12 (+1.97%) | 21,088,710 |
| 15 Dec 2021 | CNY | 5.9 | 6.2 | 5.89 | 6.1 | 6.1 | +0.18 (+3.04%) | 20,218,925 |
| 14 Dec 2021 | CNY | 5.95 | 5.96 | 5.82 | 5.92 | 5.92 | -0.02 (-0.34%) | 11,178,506 |
| 13 Dec 2021 | CNY | 5.92 | 5.97 | 5.91 | 5.94 | 5.94 | +0.02 (+0.34%) | 9,175,820 |
| 10 Dec 2021 | CNY | 6 | 6 | 5.91 | 5.92 | 5.92 | -0.08 (-1.33%) | 9,423,423 |
| 9 Dec 2021 | CNY | 5.96 | 6.04 | 5.93 | 6 | 6 | +0.03 (+0.50%) | 12,536,814 |
| 8 Dec 2021 | CNY | 5.95 | 6.01 | 5.92 | 5.97 | 5.97 | +0.03 (+0.51%) | 8,753,420 |
| 7 Dec 2021 | CNY | 6.04 | 6.05 | 5.9 | 5.94 | 5.94 | -0.09 (-1.49%) | 12,905,636 |
| 6 Dec 2021 | CNY | 6.2 | 6.21 | 6.02 | 6.03 | 6.03 | -0.13 (-2.11%) | 13,925,700 |
| 3 Dec 2021 | CNY | 6.14 | 6.21 | 6.06 | 6.16 | 6.16 | +0.03 (+0.49%) | 10,285,969 |
| 2 Dec 2021 | CNY | 6.24 | 6.31 | 6.13 | 6.13 | 6.13 | -0.14 (-2.23%) | 14,503,812 |
| 1 Dec 2021 | CNY | 6.3 | 6.34 | 6.2 | 6.27 | 6.27 | -0.03 (-0.48%) | 12,309,420 |
| 30 Nov 2021 | CNY | 6.19 | 6.5 | 6.19 | 6.3 | 6.3 | +0.11 (+1.78%) | 19,670,933 |
| 29 Nov 2021 | CNY | 6.15 | 6.28 | 6.11 | 6.19 | 6.19 | -0.01 (-0.16%) | 12,417,971 |
