| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 7.15 | 7.0 | 7.06 | 7.01 | 7.01 | -0.100 (-1.41%) | 19,075,640 |
| 20 Jan 2022 | CNY | 7.27 | 7.02 | 7.03 | 7.11 | 7.11 | +0.080 (+1.14%) | 37,448,610 |
| 19 Jan 2022 | CNY | 7.03 | 6.96 | 6.96 | 7.03 | 7.03 | +0.040 (+0.57%) | 12,594,660 |
| 18 Jan 2022 | CNY | 7.0 | 6.93 | 6.95 | 6.99 | 6.99 | +0.050 (+0.72%) | 12,221,380 |
| 17 Jan 2022 | CNY | 6.99 | 6.92 | 6.96 | 6.94 | 6.94 | -0.030 (-0.43%) | 10,544,010 |
| 14 Jan 2022 | CNY | 7.09 | 6.96 | 7.09 | 6.97 | 6.97 | -0.120 (-1.69%) | 20,242,050 |
| 13 Jan 2022 | CNY | 7.2 | 7.0 | 7.04 | 7.09 | 7.09 | +0.040 (+0.57%) | 26,486,510 |
| 12 Jan 2022 | CNY | 7.13 | 7.02 | 7.12 | 7.05 | 7.05 | -0.050 (-0.70%) | 18,803,420 |
| 11 Jan 2022 | CNY | 7.11 | 7.01 | 7.04 | 7.1 | 7.1 | +0.060 (+0.85%) | 26,130,880 |
| 10 Jan 2022 | CNY | 7.11 | 7.0 | 7.07 | 7.04 | 7.04 | +0.010 (+0.14%) | 23,825,750 |
| 7 Jan 2022 | CNY | 7.06 | 6.95 | 6.96 | 7.03 | 7.03 | +0.090 (+1.30%) | 27,812,450 |
| 6 Jan 2022 | CNY | 6.99 | 6.94 | 6.97 | 6.94 | 6.94 | -0.050 (-0.72%) | 15,533,720 |
| 5 Jan 2022 | CNY | 7.03 | 6.94 | 6.96 | 6.99 | 6.99 | +0.040 (+0.58%) | 20,907,890 |
| 4 Jan 2022 | CNY | 6.96 | 6.87 | 6.9 | 6.95 | 6.95 | +0.050 (+0.72%) | 12,196,570 |
| 31 Dec 2021 | CNY | 6.91 | 6.87 | 6.89 | 6.9 | 6.9 | +0.010 (+0.15%) | 8,343,840 |
| 30 Dec 2021 | CNY | 6.9 | 6.87 | 6.87 | 6.89 | 6.89 | +0.020 (+0.29%) | 6,185,650 |
| 29 Dec 2021 | CNY | 6.89 | 6.86 | 6.88 | 6.87 | 6.87 | -0.020 (-0.29%) | 5,178,200 |
| 28 Dec 2021 | CNY | 6.89 | 6.86 | 6.87 | 6.89 | 6.89 | +0.020 (+0.29%) | 6,269,520 |
| 27 Dec 2021 | CNY | 6.89 | 6.85 | 6.88 | 6.87 | 6.87 | 0.0 (0.0%) | 7,103,410 |
| 24 Dec 2021 | CNY | 6.92 | 6.86 | 6.91 | 6.87 | 6.87 | -0.040 (-0.58%) | 8,598,760 |
| 23 Dec 2021 | CNY | 6.95 | 6.9 | 6.91 | 6.91 | 6.91 | -0.020 (-0.29%) | 9,774,050 |
| 22 Dec 2021 | CNY | 7.05 | 6.93 | 7.03 | 6.93 | 6.93 | -0.090 (-1.28%) | 13,969,030 |
| 21 Dec 2021 | CNY | 7.03 | 6.85 | 6.85 | 7.02 | 7.02 | +0.150 (+2.18%) | 21,368,150 |
| 20 Dec 2021 | CNY | 6.93 | 6.85 | 6.92 | 6.87 | 6.87 | -0.050 (-0.72%) | 13,228,870 |
| 17 Dec 2021 | CNY | 7.0 | 6.92 | 6.97 | 6.92 | 6.92 | -0.080 (-1.14%) | 16,064,480 |
| 16 Dec 2021 | CNY | 7.04 | 6.96 | 7.01 | 7.0 | 7.0 | -0.010 (-0.14%) | 14,418,380 |
| 15 Dec 2021 | CNY | 7.05 | 6.97 | 6.97 | 7.01 | 7.01 | +0.050 (+0.72%) | 15,170,170 |
| 14 Dec 2021 | CNY | 7.04 | 6.95 | 7.0 | 6.96 | 6.96 | -0.080 (-1.14%) | 18,909,310 |
| 13 Dec 2021 | CNY | 7.19 | 7.0 | 7.0 | 7.04 | 7.04 | -0.170 (-2.36%) | 39,915,570 |
| 10 Dec 2021 | CNY | 7.5 | 6.88 | 6.93 | 7.21 | 7.21 | +0.220 (+3.15%) | 60,209,930 |