| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 3.31 | 3.24 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 2,771,600 |
| 27 Jan 2022 | CNY | 3.36 | 3.25 | 3.34 | 3.31 | 3.31 | -0.030 (-0.90%) | 2,888,290 |
| 26 Jan 2022 | CNY | 3.36 | 3.23 | 3.28 | 3.34 | 3.34 | +0.010 (+0.30%) | 2,880,100 |
| 25 Jan 2022 | CNY | 3.35 | 3.21 | 3.33 | 3.33 | 3.33 | -0.030 (-0.89%) | 4,178,400 |
| 24 Jan 2022 | CNY | 3.36 | 3.25 | 3.36 | 3.36 | 3.36 | -0.010 (-0.30%) | 1,723,200 |
| 21 Jan 2022 | CNY | 3.43 | 3.34 | 3.43 | 3.37 | 3.37 | -0.070 (-2.03%) | 2,263,900 |
| 20 Jan 2022 | CNY | 3.44 | 3.38 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 2,447,660 |
| 19 Jan 2022 | CNY | 3.44 | 3.38 | 3.4 | 3.44 | 3.44 | +0.020 (+0.58%) | 1,181,430 |
| 18 Jan 2022 | CNY | 3.47 | 3.39 | 3.45 | 3.42 | 3.42 | -0.030 (-0.87%) | 2,559,340 |
| 17 Jan 2022 | CNY | 3.47 | 3.43 | 3.45 | 3.45 | 3.45 | -0.020 (-0.58%) | 1,570,230 |
| 14 Jan 2022 | CNY | 3.47 | 3.41 | 3.47 | 3.47 | 3.47 | -0.010 (-0.29%) | 3,157,260 |
| 13 Jan 2022 | CNY | 3.48 | 3.44 | 3.47 | 3.48 | 3.48 | +0.010 (+0.29%) | 2,019,390 |
| 12 Jan 2022 | CNY | 3.47 | 3.43 | 3.46 | 3.47 | 3.47 | +0.010 (+0.29%) | 1,940,000 |
| 11 Jan 2022 | CNY | 3.49 | 3.43 | 3.45 | 3.46 | 3.46 | 0.0 (0.0%) | 2,028,030 |
| 10 Jan 2022 | CNY | 3.49 | 3.44 | 3.49 | 3.46 | 3.46 | -0.040 (-1.14%) | 2,149,960 |
| 7 Jan 2022 | CNY | 3.51 | 3.43 | 3.5 | 3.5 | 3.5 | -0.010 (-0.28%) | 2,891,690 |
| 6 Jan 2022 | CNY | 3.53 | 3.48 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 2,127,410 |
| 5 Jan 2022 | CNY | 3.52 | 3.46 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 2,413,030 |
| 4 Jan 2022 | CNY | 3.54 | 3.48 | 3.52 | 3.51 | 3.51 | +0.010 (+0.29%) | 2,901,730 |
| 31 Dec 2021 | CNY | 3.5 | 3.41 | 3.41 | 3.5 | 3.5 | +0.080 (+2.34%) | 4,020,530 |
| 30 Dec 2021 | CNY | 3.44 | 3.38 | 3.38 | 3.42 | 3.42 | +0.030 (+0.88%) | 2,896,530 |
| 29 Dec 2021 | CNY | 3.4 | 3.35 | 3.38 | 3.39 | 3.39 | +0.010 (+0.30%) | 1,688,360 |
| 28 Dec 2021 | CNY | 3.4 | 3.32 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 2,520,620 |
| 27 Dec 2021 | CNY | 3.38 | 3.34 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 1,975,800 |
| 24 Dec 2021 | CNY | 3.39 | 3.33 | 3.38 | 3.38 | 3.38 | -0.010 (-0.29%) | 2,821,660 |
| 23 Dec 2021 | CNY | 3.43 | 3.38 | 3.41 | 3.39 | 3.39 | -0.030 (-0.88%) | 2,378,400 |
| 22 Dec 2021 | CNY | 3.5 | 3.39 | 3.43 | 3.42 | 3.42 | -0.010 (-0.29%) | 3,425,600 |
| 21 Dec 2021 | CNY | 3.44 | 3.36 | 3.39 | 3.43 | 3.43 | +0.040 (+1.18%) | 4,301,940 |
| 20 Dec 2021 | CNY | 3.4 | 3.35 | 3.36 | 3.39 | 3.39 | +0.030 (+0.89%) | 2,470,100 |
| 17 Dec 2021 | CNY | 3.39 | 3.36 | 3.39 | 3.36 | 3.36 | -0.020 (-0.59%) | 2,103,030 |