| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 4.6 | 4.55 | 4.6 | 4.58 | 4.58 | -0.020 (-0.43%) | 52,423,780 |
| 20 Jan 2022 | CNY | 4.63 | 4.58 | 4.59 | 4.6 | 4.6 | +0.020 (+0.44%) | 85,118,890 |
| 19 Jan 2022 | CNY | 4.59 | 4.56 | 4.56 | 4.58 | 4.58 | 0.0 (0.0%) | 52,115,020 |
| 18 Jan 2022 | CNY | 4.58 | 4.52 | 4.52 | 4.58 | 4.58 | +0.060 (+1.33%) | 67,531,030 |
| 17 Jan 2022 | CNY | 4.56 | 4.5 | 4.51 | 4.52 | 4.52 | +0.010 (+0.22%) | 37,437,060 |
| 14 Jan 2022 | CNY | 4.59 | 4.51 | 4.58 | 4.51 | 4.51 | -0.080 (-1.74%) | 75,039,980 |
| 13 Jan 2022 | CNY | 4.62 | 4.56 | 4.56 | 4.59 | 4.59 | +0.020 (+0.44%) | 69,939,670 |
| 12 Jan 2022 | CNY | 4.6 | 4.54 | 4.59 | 4.57 | 4.57 | -0.020 (-0.44%) | 67,250,630 |
| 11 Jan 2022 | CNY | 4.6 | 4.54 | 4.54 | 4.59 | 4.59 | +0.050 (+1.10%) | 92,957,110 |
| 10 Jan 2022 | CNY | 4.57 | 4.51 | 4.55 | 4.54 | 4.54 | +0.010 (+0.22%) | 76,134,780 |
| 7 Jan 2022 | CNY | 4.54 | 4.47 | 4.47 | 4.53 | 4.53 | +0.060 (+1.34%) | 104,063,620 |
| 6 Jan 2022 | CNY | 4.49 | 4.46 | 4.48 | 4.47 | 4.47 | -0.020 (-0.45%) | 52,306,810 |
| 5 Jan 2022 | CNY | 4.5 | 4.46 | 4.47 | 4.49 | 4.49 | +0.030 (+0.67%) | 87,335,000 |
| 4 Jan 2022 | CNY | 4.47 | 4.43 | 4.44 | 4.46 | 4.46 | +0.020 (+0.45%) | 62,417,160 |
| 31 Dec 2021 | CNY | 4.46 | 4.43 | 4.46 | 4.44 | 4.44 | -0.010 (-0.22%) | 33,663,060 |
| 30 Dec 2021 | CNY | 4.46 | 4.44 | 4.45 | 4.45 | 4.45 | -0.010 (-0.22%) | 34,798,190 |
| 29 Dec 2021 | CNY | 4.46 | 4.43 | 4.44 | 4.46 | 4.46 | +0.010 (+0.22%) | 47,822,650 |
| 28 Dec 2021 | CNY | 4.45 | 4.42 | 4.43 | 4.45 | 4.45 | +0.030 (+0.68%) | 43,441,480 |
| 27 Dec 2021 | CNY | 4.43 | 4.41 | 4.43 | 4.42 | 4.42 | 0.0 (0.0%) | 31,603,360 |
| 24 Dec 2021 | CNY | 4.44 | 4.42 | 4.43 | 4.42 | 4.42 | -0.010 (-0.23%) | 29,109,360 |
| 23 Dec 2021 | CNY | 4.44 | 4.42 | 4.44 | 4.43 | 4.43 | 0.0 (0.0%) | 25,830,810 |
| 22 Dec 2021 | CNY | 4.46 | 4.43 | 4.45 | 4.43 | 4.43 | -0.020 (-0.45%) | 34,932,220 |
| 21 Dec 2021 | CNY | 4.46 | 4.42 | 4.42 | 4.45 | 4.45 | +0.030 (+0.68%) | 50,837,560 |
| 20 Dec 2021 | CNY | 4.44 | 4.41 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 37,502,360 |
| 17 Dec 2021 | CNY | 4.45 | 4.42 | 4.43 | 4.42 | 4.42 | -0.020 (-0.45%) | 32,087,810 |
| 16 Dec 2021 | CNY | 4.45 | 4.42 | 4.43 | 4.44 | 4.44 | +0.010 (+0.23%) | 28,355,280 |
| 15 Dec 2021 | CNY | 4.44 | 4.42 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 34,164,730 |
| 14 Dec 2021 | CNY | 4.45 | 4.43 | 4.45 | 4.43 | 4.43 | -0.010 (-0.23%) | 41,390,820 |
| 13 Dec 2021 | CNY | 4.48 | 4.44 | 4.45 | 4.44 | 4.44 | 0.0 (0.0%) | 51,233,490 |
| 10 Dec 2021 | CNY | 4.47 | 4.43 | 4.46 | 4.44 | 4.44 | -0.030 (-0.67%) | 70,462,050 |