| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 5.74 | 5.51 | 5.54 | 5.61 | 5.61 | +0.050 (+0.90%) | 3,094,230 |
| 20 Jan 2022 | CNY | 5.74 | 5.54 | 5.71 | 5.56 | 5.56 | -0.140 (-2.46%) | 4,007,950 |
| 19 Jan 2022 | CNY | 5.75 | 5.52 | 5.57 | 5.7 | 5.7 | +0.150 (+2.70%) | 4,234,520 |
| 18 Jan 2022 | CNY | 5.77 | 5.51 | 5.74 | 5.55 | 5.55 | -0.180 (-3.14%) | 3,995,340 |
| 17 Jan 2022 | CNY | 5.77 | 5.61 | 5.62 | 5.73 | 5.73 | +0.110 (+1.96%) | 2,819,050 |
| 14 Jan 2022 | CNY | 5.8 | 5.62 | 5.78 | 5.62 | 5.62 | -0.140 (-2.43%) | 3,807,970 |
| 13 Jan 2022 | CNY | 5.88 | 5.74 | 5.75 | 5.76 | 5.76 | +0.040 (+0.70%) | 3,189,990 |
| 12 Jan 2022 | CNY | 5.76 | 5.67 | 5.69 | 5.72 | 5.72 | +0.030 (+0.53%) | 2,131,830 |
| 11 Jan 2022 | CNY | 5.77 | 5.65 | 5.68 | 5.69 | 5.69 | +0.010 (+0.18%) | 2,477,030 |
| 10 Jan 2022 | CNY | 5.7 | 5.58 | 5.58 | 5.68 | 5.68 | +0.060 (+1.07%) | 2,017,360 |
| 7 Jan 2022 | CNY | 5.78 | 5.59 | 5.72 | 5.62 | 5.62 | -0.100 (-1.75%) | 3,755,350 |
| 6 Jan 2022 | CNY | 5.75 | 5.63 | 5.64 | 5.72 | 5.72 | +0.060 (+1.06%) | 4,427,500 |
| 5 Jan 2022 | CNY | 5.76 | 5.61 | 5.76 | 5.66 | 5.66 | -0.090 (-1.57%) | 3,760,080 |
| 4 Jan 2022 | CNY | 5.77 | 5.55 | 5.55 | 5.75 | 5.75 | +0.230 (+4.17%) | 7,322,490 |
| 31 Dec 2021 | CNY | 5.57 | 5.5 | 5.5 | 5.52 | 5.52 | +0.020 (+0.36%) | 2,683,200 |
| 30 Dec 2021 | CNY | 5.55 | 5.44 | 5.53 | 5.5 | 5.5 | 0.0 (0.0%) | 3,090,680 |
| 29 Dec 2021 | CNY | 5.55 | 5.36 | 5.43 | 5.5 | 5.5 | +0.040 (+0.73%) | 4,375,050 |
| 28 Dec 2021 | CNY | 5.85 | 5.36 | 5.56 | 5.46 | 5.46 | +0.100 (+1.87%) | 4,843,530 |
| 27 Dec 2021 | CNY | 5.37 | 5.24 | 5.31 | 5.36 | 5.36 | +0.070 (+1.32%) | 3,433,440 |
| 24 Dec 2021 | CNY | 5.46 | 5.26 | 5.39 | 5.29 | 5.29 | -0.110 (-2.04%) | 3,235,120 |
| 23 Dec 2021 | CNY | 5.52 | 5.39 | 5.5 | 5.4 | 5.4 | -0.120 (-2.17%) | 4,114,450 |
| 22 Dec 2021 | CNY | 5.59 | 5.46 | 5.54 | 5.52 | 5.52 | -0.010 (-0.18%) | 4,606,160 |
| 21 Dec 2021 | CNY | 5.54 | 5.36 | 5.38 | 5.53 | 5.53 | +0.150 (+2.79%) | 4,655,980 |
| 20 Dec 2021 | CNY | 5.43 | 5.36 | 5.39 | 5.38 | 5.38 | -0.010 (-0.19%) | 2,712,830 |
| 17 Dec 2021 | CNY | 5.4 | 5.36 | 5.4 | 5.39 | 5.39 | 0.0 (0.0%) | 2,522,640 |
| 16 Dec 2021 | CNY | 5.4 | 5.32 | 5.33 | 5.39 | 5.39 | +0.070 (+1.32%) | 3,062,400 |
| 15 Dec 2021 | CNY | 5.38 | 5.32 | 5.33 | 5.32 | 5.32 | +0.010 (+0.19%) | 3,389,320 |
| 14 Dec 2021 | CNY | 5.33 | 5.21 | 5.24 | 5.31 | 5.31 | +0.070 (+1.34%) | 2,748,600 |
| 13 Dec 2021 | CNY | 5.26 | 5.19 | 5.19 | 5.24 | 5.24 | +0.010 (+0.19%) | 1,596,070 |
| 10 Dec 2021 | CNY | 5.23 | 5.14 | 5.14 | 5.23 | 5.23 | +0.070 (+1.36%) | 1,742,830 |