| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2022 | CNY | 7.53 | 7.18 | 7.49 | 7.34 | 7.34 | -0.130 (-1.74%) | 75,474,630 |
| 13 Jan 2022 | CNY | 7.61 | 7.21 | 7.26 | 7.47 | 7.47 | +0.270 (+3.75%) | 112,073,270 |
| 12 Jan 2022 | CNY | 7.28 | 7.08 | 7.13 | 7.2 | 7.2 | +0.240 (+3.45%) | 83,655,280 |
| 11 Jan 2022 | CNY | 7.05 | 6.82 | 6.83 | 6.96 | 6.96 | +0.140 (+2.05%) | 57,144,770 |
| 10 Jan 2022 | CNY | 6.97 | 6.75 | 6.86 | 6.82 | 6.82 | 0.0 (0.0%) | 55,589,950 |
| 7 Jan 2022 | CNY | 6.88 | 6.72 | 6.72 | 6.82 | 6.82 | +0.090 (+1.34%) | 42,601,660 |
| 6 Jan 2022 | CNY | 6.79 | 6.7 | 6.73 | 6.73 | 6.73 | -0.020 (-0.30%) | 32,054,560 |
| 5 Jan 2022 | CNY | 6.79 | 6.65 | 6.69 | 6.75 | 6.75 | +0.070 (+1.05%) | 50,391,030 |
| 4 Jan 2022 | CNY | 6.69 | 6.56 | 6.6 | 6.68 | 6.68 | +0.070 (+1.06%) | 36,097,410 |
| 31 Dec 2021 | CNY | 6.64 | 6.52 | 6.58 | 6.61 | 6.61 | +0.040 (+0.61%) | 21,632,850 |
| 30 Dec 2021 | CNY | 6.62 | 6.55 | 6.56 | 6.57 | 6.57 | +0.010 (+0.15%) | 22,516,800 |
| 29 Dec 2021 | CNY | 6.62 | 6.55 | 6.61 | 6.56 | 6.56 | -0.070 (-1.06%) | 22,662,590 |
| 28 Dec 2021 | CNY | 6.65 | 6.58 | 6.63 | 6.63 | 6.63 | +0.020 (+0.30%) | 18,905,440 |
| 27 Dec 2021 | CNY | 6.7 | 6.6 | 6.67 | 6.61 | 6.61 | -0.060 (-0.90%) | 20,280,650 |
| 24 Dec 2021 | CNY | 6.7 | 6.64 | 6.69 | 6.67 | 6.67 | -0.030 (-0.45%) | 22,944,690 |
| 23 Dec 2021 | CNY | 6.74 | 6.67 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 20,241,430 |
| 22 Dec 2021 | CNY | 6.82 | 6.68 | 6.81 | 6.7 | 6.7 | -0.100 (-1.47%) | 22,871,810 |
| 21 Dec 2021 | CNY | 6.85 | 6.66 | 6.66 | 6.8 | 6.8 | +0.140 (+2.10%) | 31,660,170 |
| 20 Dec 2021 | CNY | 6.78 | 6.63 | 6.75 | 6.66 | 6.66 | -0.130 (-1.91%) | 34,547,590 |
| 17 Dec 2021 | CNY | 6.87 | 6.77 | 6.85 | 6.79 | 6.79 | -0.070 (-1.02%) | 28,561,130 |
| 16 Dec 2021 | CNY | 6.89 | 6.81 | 6.85 | 6.86 | 6.86 | +0.020 (+0.29%) | 23,156,160 |
| 15 Dec 2021 | CNY | 6.89 | 6.8 | 6.84 | 6.84 | 6.84 | -0.030 (-0.44%) | 19,831,400 |
| 14 Dec 2021 | CNY | 7.0 | 6.84 | 6.98 | 6.87 | 6.87 | -0.130 (-1.86%) | 29,115,080 |
| 13 Dec 2021 | CNY | 7.11 | 6.99 | 7.09 | 7.0 | 7.0 | -0.030 (-0.43%) | 30,566,600 |
| 10 Dec 2021 | CNY | 7.11 | 7.0 | 7.04 | 7.03 | 7.03 | -0.090 (-1.26%) | 26,169,540 |
| 9 Dec 2021 | CNY | 7.2 | 7.02 | 7.03 | 7.12 | 7.12 | +0.040 (+0.56%) | 37,658,180 |
| 8 Dec 2021 | CNY | 7.13 | 6.99 | 7.08 | 7.08 | 7.08 | -0.040 (-0.56%) | 37,546,960 |
| 7 Dec 2021 | CNY | 7.21 | 7.0 | 7.19 | 7.12 | 7.12 | +0.120 (+1.71%) | 43,473,860 |
| 6 Dec 2021 | CNY | 7.14 | 6.86 | 6.99 | 7.0 | 7.0 | +0.070 (+1.01%) | 51,309,760 |
| 3 Dec 2021 | CNY | 6.97 | 6.75 | 6.83 | 6.93 | 6.93 | +0.150 (+2.21%) | 41,222,430 |