| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2022 | CNY | 6.3 | 6.41 | 6.23 | 6.35 | 6.35 | +0.1 (+1.60%) | 166,017,367 |
| 7 Jan 2022 | CNY | 5.95 | 6.33 | 5.95 | 6.25 | 6.25 | +0.27 (+4.52%) | 288,667,223 |
| 6 Jan 2022 | CNY | 5.77 | 6.01 | 5.76 | 5.98 | 5.98 | +0.21 (+3.64%) | 151,525,718 |
| 5 Jan 2022 | CNY | 5.84 | 5.84 | 5.76 | 5.77 | 5.77 | -0.05 (-0.86%) | 55,464,625 |
| 4 Jan 2022 | CNY | 5.81 | 5.85 | 5.76 | 5.82 | 5.82 | +0.03 (+0.52%) | 63,849,843 |
| 31 Dec 2021 | CNY | 5.72 | 5.82 | 5.72 | 5.79 | 5.79 | +0.07 (+1.22%) | 64,847,978 |
| 30 Dec 2021 | CNY | 5.75 | 5.76 | 5.71 | 5.72 | 5.72 | -0.03 (-0.52%) | 42,581,050 |
| 29 Dec 2021 | CNY | 5.74 | 5.81 | 5.71 | 5.75 | 5.75 | 0.0 (0.0%) | 44,072,580 |
| 28 Dec 2021 | CNY | 5.82 | 5.83 | 5.71 | 5.75 | 5.75 | -0.07 (-1.20%) | 60,139,834 |
| 27 Dec 2021 | CNY | 5.74 | 5.85 | 5.73 | 5.82 | 5.82 | +0.06 (+1.04%) | 69,143,479 |
| 24 Dec 2021 | CNY | 5.78 | 5.82 | 5.75 | 5.76 | 5.76 | -0.02 (-0.35%) | 65,252,189 |
| 23 Dec 2021 | CNY | 5.79 | 5.83 | 5.72 | 5.78 | 5.78 | -0.03 (-0.52%) | 64,415,325 |
| 22 Dec 2021 | CNY | 5.9 | 5.9 | 5.74 | 5.81 | 5.81 | -0.07 (-1.19%) | 83,144,487 |
| 21 Dec 2021 | CNY | 5.79 | 5.9 | 5.75 | 5.88 | 5.88 | +0.07 (+1.20%) | 105,889,486 |
| 20 Dec 2021 | CNY | 5.69 | 5.85 | 5.68 | 5.81 | 5.81 | +0.09 (+1.57%) | 122,735,795 |
| 17 Dec 2021 | CNY | 5.72 | 5.79 | 5.68 | 5.72 | 5.72 | +0.02 (+0.35%) | 73,538,946 |
| 16 Dec 2021 | CNY | 5.6 | 5.72 | 5.58 | 5.7 | 5.7 | +0.11 (+1.97%) | 64,600,370 |
| 15 Dec 2021 | CNY | 5.54 | 5.66 | 5.53 | 5.59 | 5.59 | +0.05 (+0.90%) | 67,343,807 |
| 14 Dec 2021 | CNY | 5.67 | 5.67 | 5.52 | 5.54 | 5.54 | -0.13 (-2.29%) | 81,855,301 |
| 13 Dec 2021 | CNY | 5.66 | 5.83 | 5.65 | 5.67 | 5.67 | +0.05 (+0.89%) | 107,030,422 |
| 10 Dec 2021 | CNY | 5.66 | 5.75 | 5.6 | 5.62 | 5.62 | -0.08 (-1.40%) | 94,931,673 |
| 9 Dec 2021 | CNY | 5.67 | 5.71 | 5.62 | 5.7 | 5.7 | +0.04 (+0.71%) | 85,687,294 |
| 8 Dec 2021 | CNY | 5.68 | 5.72 | 5.61 | 5.66 | 5.66 | -0.01 (-0.18%) | 79,722,501 |
| 7 Dec 2021 | CNY | 5.57 | 5.7 | 5.55 | 5.67 | 5.67 | +0.15 (+2.72%) | 145,589,553 |
| 6 Dec 2021 | CNY | 5.59 | 5.68 | 5.51 | 5.52 | 5.52 | -0.07 (-1.25%) | 105,289,926 |
| 3 Dec 2021 | CNY | 5.54 | 5.62 | 5.48 | 5.59 | 5.59 | +0.04 (+0.72%) | 95,369,861 |
| 2 Dec 2021 | CNY | 5.37 | 5.6 | 5.36 | 5.55 | 5.55 | +0.17 (+3.16%) | 164,925,196 |
| 1 Dec 2021 | CNY | 5.29 | 5.38 | 5.28 | 5.38 | 5.38 | +0.08 (+1.51%) | 45,048,828 |
| 30 Nov 2021 | CNY | 5.32 | 5.37 | 5.29 | 5.3 | 5.3 | -0.02 (-0.38%) | 56,652,736 |
| 29 Nov 2021 | CNY | 5.31 | 5.34 | 5.26 | 5.32 | 5.32 | -0.04 (-0.75%) | 59,457,432 |
