| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | CNY | 7.94 | 7.66 | 7.89 | 7.7 | 7.7 | -0.200 (-2.53%) | 8,940,920 |
| 26 Jan 2022 | CNY | 8.01 | 7.8 | 7.95 | 7.9 | 7.9 | -0.110 (-1.37%) | 9,890,540 |
| 25 Jan 2022 | CNY | 8.08 | 7.93 | 8.08 | 8.01 | 8.01 | -0.080 (-0.99%) | 7,383,220 |
| 24 Jan 2022 | CNY | 8.13 | 7.9 | 8.08 | 8.09 | 8.09 | +0.010 (+0.12%) | 9,991,420 |
| 21 Jan 2022 | CNY | 8.16 | 8.01 | 8.1 | 8.08 | 8.08 | -0.070 (-0.86%) | 9,083,900 |
| 20 Jan 2022 | CNY | 8.25 | 8.03 | 8.25 | 8.15 | 8.15 | -0.090 (-1.09%) | 12,032,810 |
| 19 Jan 2022 | CNY | 8.29 | 8.2 | 8.29 | 8.24 | 8.24 | -0.130 (-1.55%) | 8,085,670 |
| 18 Jan 2022 | CNY | 8.37 | 8.1 | 8.31 | 8.37 | 8.37 | +0.020 (+0.24%) | 20,645,980 |
| 17 Jan 2022 | CNY | 8.38 | 8.31 | 8.38 | 8.35 | 8.35 | -0.060 (-0.71%) | 9,708,960 |
| 14 Jan 2022 | CNY | 8.47 | 8.31 | 8.46 | 8.41 | 8.41 | -0.110 (-1.29%) | 11,830,180 |
| 13 Jan 2022 | CNY | 8.67 | 8.52 | 8.58 | 8.52 | 8.52 | -0.020 (-0.23%) | 11,614,150 |
| 12 Jan 2022 | CNY | 8.58 | 8.39 | 8.39 | 8.54 | 8.54 | +0.160 (+1.91%) | 14,211,010 |
| 11 Jan 2022 | CNY | 8.44 | 8.36 | 8.42 | 8.38 | 8.38 | -0.020 (-0.24%) | 8,795,560 |
| 10 Jan 2022 | CNY | 8.41 | 8.29 | 8.4 | 8.4 | 8.4 | 0.0 (0.0%) | 11,064,100 |
| 7 Jan 2022 | CNY | 8.55 | 8.39 | 8.5 | 8.4 | 8.4 | -0.110 (-1.29%) | 13,495,700 |
| 6 Jan 2022 | CNY | 8.51 | 8.39 | 8.41 | 8.51 | 8.51 | +0.060 (+0.71%) | 10,889,830 |
| 5 Jan 2022 | CNY | 8.72 | 8.37 | 8.72 | 8.45 | 8.45 | -0.270 (-3.10%) | 20,546,260 |
| 4 Jan 2022 | CNY | 8.85 | 8.67 | 8.85 | 8.72 | 8.72 | -0.110 (-1.25%) | 16,817,070 |
| 31 Dec 2021 | CNY | 8.91 | 8.5 | 8.51 | 8.83 | 8.83 | +0.330 (+3.88%) | 35,770,980 |
| 30 Dec 2021 | CNY | 8.6 | 8.4 | 8.42 | 8.5 | 8.5 | +0.060 (+0.71%) | 12,567,200 |
| 29 Dec 2021 | CNY | 8.61 | 8.43 | 8.6 | 8.44 | 8.44 | -0.200 (-2.31%) | 13,886,880 |
| 28 Dec 2021 | CNY | 8.88 | 8.58 | 8.87 | 8.64 | 8.64 | -0.200 (-2.26%) | 17,228,680 |
| 27 Dec 2021 | CNY | 8.86 | 8.59 | 8.66 | 8.84 | 8.84 | +0.190 (+2.20%) | 18,575,950 |
| 24 Dec 2021 | CNY | 8.87 | 8.61 | 8.76 | 8.65 | 8.65 | -0.110 (-1.26%) | 17,712,230 |
| 23 Dec 2021 | CNY | 8.83 | 8.53 | 8.71 | 8.76 | 8.76 | +0.010 (+0.11%) | 22,158,750 |
| 22 Dec 2021 | CNY | 8.87 | 8.4 | 8.4 | 8.75 | 8.75 | +0.400 (+4.79%) | 40,895,160 |
| 21 Dec 2021 | CNY | 8.38 | 8.2 | 8.35 | 8.35 | 8.35 | +0.070 (+0.85%) | 11,866,440 |
| 20 Dec 2021 | CNY | 8.77 | 8.28 | 8.75 | 8.28 | 8.28 | -0.460 (-5.26%) | 29,520,030 |
| 17 Dec 2021 | CNY | 8.96 | 8.74 | 8.89 | 8.74 | 8.74 | -0.150 (-1.69%) | 24,792,420 |
| 16 Dec 2021 | CNY | 8.9 | 8.73 | 8.75 | 8.89 | 8.89 | +0.140 (+1.60%) | 24,956,870 |