| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2022 | CNY | 5.75 | 5.63 | 5.64 | 5.72 | 5.72 | +0.06 (+1.06%) | 4,427,500 |
| 5 Jan 2022 | CNY | 5.76 | 5.61 | 5.76 | 5.66 | 5.66 | -0.09 (-1.57%) | 3,760,080 |
| 4 Jan 2022 | CNY | 5.77 | 5.55 | 5.55 | 5.75 | 5.75 | +0.23 (+4.17%) | 7,322,490 |
| 31 Dec 2021 | CNY | 5.57 | 5.5 | 5.5 | 5.52 | 5.52 | +0.02 (+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 | +0.04 (+0.73%) | 4,375,050 |
| 28 Dec 2021 | CNY | 5.85 | 5.36 | 5.56 | 5.46 | 5.46 | +0.1 (+1.87%) | 4,843,530 |
| 27 Dec 2021 | CNY | 5.37 | 5.24 | 5.31 | 5.36 | 5.36 | +0.07 (+1.32%) | 3,433,440 |
| 24 Dec 2021 | CNY | 5.46 | 5.26 | 5.39 | 5.29 | 5.29 | -0.11 (-2.04%) | 3,235,120 |
| 23 Dec 2021 | CNY | 5.52 | 5.39 | 5.5 | 5.4 | 5.4 | -0.12 (-2.17%) | 4,114,450 |
| 22 Dec 2021 | CNY | 5.59 | 5.46 | 5.54 | 5.52 | 5.52 | -0.01 (-0.18%) | 4,606,160 |
| 21 Dec 2021 | CNY | 5.54 | 5.36 | 5.38 | 5.53 | 5.53 | +0.15 (+2.79%) | 4,655,980 |
| 20 Dec 2021 | CNY | 5.43 | 5.36 | 5.39 | 5.38 | 5.38 | -0.01 (-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 | +0.07 (+1.32%) | 3,062,400 |
| 15 Dec 2021 | CNY | 5.38 | 5.32 | 5.33 | 5.32 | 5.32 | +0.01 (+0.19%) | 3,389,320 |
| 14 Dec 2021 | CNY | 5.33 | 5.21 | 5.24 | 5.31 | 5.31 | +0.07 (+1.34%) | 2,748,600 |
| 13 Dec 2021 | CNY | 5.26 | 5.19 | 5.19 | 5.24 | 5.24 | +0.01 (+0.19%) | 1,596,070 |
| 10 Dec 2021 | CNY | 5.23 | 5.14 | 5.14 | 5.23 | 5.23 | +0.07 (+1.36%) | 1,742,830 |
| 9 Dec 2021 | CNY | 5.2 | 5.12 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 1,976,750 |
| 8 Dec 2021 | CNY | 5.19 | 5.13 | 5.14 | 5.16 | 5.16 | +0.03 (+0.58%) | 1,312,150 |
| 7 Dec 2021 | CNY | 5.25 | 5.12 | 5.18 | 5.13 | 5.13 | -0.05 (-0.97%) | 1,968,270 |
| 6 Dec 2021 | CNY | 5.31 | 5.17 | 5.26 | 5.18 | 5.18 | -0.09 (-1.71%) | 1,310,260 |
| 3 Dec 2021 | CNY | 5.3 | 5.21 | 5.22 | 5.27 | 5.27 | +0.03 (+0.57%) | 1,743,260 |
| 2 Dec 2021 | CNY | 5.31 | 5.22 | 5.27 | 5.24 | 5.24 | -0.04 (-0.76%) | 1,647,090 |
| 1 Dec 2021 | CNY | 5.29 | 5.16 | 5.18 | 5.28 | 5.28 | +0.09 (+1.73%) | 2,399,650 |
| 30 Nov 2021 | CNY | 5.21 | 5.1 | 5.1 | 5.19 | 5.19 | +0.11 (+2.17%) | 2,178,940 |
| 29 Nov 2021 | CNY | 5.13 | 5.05 | 5.13 | 5.08 | 5.08 | -0.07 (-1.36%) | 1,607,144 |
| 26 Nov 2021 | CNY | 5.2 | 5.13 | 5.17 | 5.15 | 5.15 | -0.02 (-0.39%) | 1,635,218 |
| 25 Nov 2021 | CNY | 5.22 | 5.14 | 5.15 | 5.17 | 5.17 | +0.03 (+0.58%) | 1,828,218 |
