| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 6.81 | 6.64 | 6.64 | 6.74 | 6.74 | +0.110 (+1.66%) | 951,200 |
| 27 Jan 2022 | CNY | 6.82 | 6.63 | 6.82 | 6.63 | 6.63 | -0.190 (-2.79%) | 1,542,700 |
| 26 Jan 2022 | CNY | 6.86 | 6.74 | 6.79 | 6.82 | 6.82 | +0.030 (+0.44%) | 1,053,400 |
| 25 Jan 2022 | CNY | 7.07 | 6.77 | 7.07 | 6.79 | 6.79 | -0.240 (-3.41%) | 1,940,100 |
| 24 Jan 2022 | CNY | 7.16 | 6.93 | 7.09 | 7.03 | 7.03 | -0.040 (-0.57%) | 1,243,700 |
| 21 Jan 2022 | CNY | 7.18 | 7.0 | 7.11 | 7.07 | 7.07 | -0.010 (-0.14%) | 1,435,300 |
| 20 Jan 2022 | CNY | 7.25 | 7.06 | 7.25 | 7.08 | 7.08 | -0.150 (-2.07%) | 1,710,500 |
| 19 Jan 2022 | CNY | 7.24 | 7.14 | 7.17 | 7.23 | 7.23 | +0.070 (+0.98%) | 1,171,090 |
| 18 Jan 2022 | CNY | 7.26 | 7.12 | 7.23 | 7.16 | 7.16 | -0.080 (-1.10%) | 1,736,900 |
| 17 Jan 2022 | CNY | 7.3 | 7.17 | 7.19 | 7.24 | 7.24 | +0.070 (+0.98%) | 1,587,770 |
| 14 Jan 2022 | CNY | 7.34 | 7.16 | 7.28 | 7.17 | 7.17 | -0.120 (-1.65%) | 1,608,800 |
| 13 Jan 2022 | CNY | 7.39 | 7.25 | 7.32 | 7.29 | 7.29 | -0.010 (-0.14%) | 1,580,500 |
| 12 Jan 2022 | CNY | 7.32 | 7.18 | 7.19 | 7.3 | 7.3 | +0.100 (+1.39%) | 1,534,600 |
| 11 Jan 2022 | CNY | 7.27 | 7.2 | 7.24 | 7.2 | 7.2 | -0.020 (-0.28%) | 1,454,100 |
| 10 Jan 2022 | CNY | 7.25 | 7.12 | 7.18 | 7.22 | 7.22 | +0.070 (+0.98%) | 1,344,900 |
| 7 Jan 2022 | CNY | 7.26 | 7.13 | 7.26 | 7.15 | 7.15 | -0.080 (-1.11%) | 2,395,060 |
| 6 Jan 2022 | CNY | 7.31 | 7.21 | 7.31 | 7.23 | 7.23 | -0.040 (-0.55%) | 1,727,400 |
| 5 Jan 2022 | CNY | 7.29 | 7.1 | 7.17 | 7.27 | 7.27 | +0.100 (+1.39%) | 3,792,500 |
| 4 Jan 2022 | CNY | 7.2 | 7.06 | 7.12 | 7.17 | 7.17 | +0.050 (+0.70%) | 2,425,000 |
| 31 Dec 2021 | CNY | 7.14 | 7.06 | 7.09 | 7.12 | 7.12 | +0.010 (+0.14%) | 2,000,300 |
| 30 Dec 2021 | CNY | 7.15 | 7.03 | 7.04 | 7.11 | 7.11 | +0.050 (+0.71%) | 2,226,800 |
| 29 Dec 2021 | CNY | 7.07 | 6.9 | 6.98 | 7.06 | 7.06 | +0.080 (+1.15%) | 1,323,800 |
| 28 Dec 2021 | CNY | 7.04 | 6.86 | 6.89 | 6.98 | 6.98 | +0.090 (+1.31%) | 1,739,700 |
| 27 Dec 2021 | CNY | 6.93 | 6.79 | 6.83 | 6.89 | 6.89 | +0.090 (+1.32%) | 1,116,300 |
| 24 Dec 2021 | CNY | 6.95 | 6.8 | 6.93 | 6.8 | 6.8 | -0.110 (-1.59%) | 1,035,530 |
| 23 Dec 2021 | CNY | 7.04 | 6.89 | 7.01 | 6.91 | 6.91 | -0.130 (-1.85%) | 1,629,800 |
| 22 Dec 2021 | CNY | 7.05 | 6.97 | 7.0 | 7.04 | 7.04 | +0.040 (+0.57%) | 1,464,890 |
| 21 Dec 2021 | CNY | 7.02 | 6.87 | 6.94 | 7.0 | 7.0 | +0.070 (+1.01%) | 1,335,900 |
| 20 Dec 2021 | CNY | 6.96 | 6.87 | 6.89 | 6.93 | 6.93 | +0.020 (+0.29%) | 1,081,400 |
| 17 Dec 2021 | CNY | 6.98 | 6.9 | 6.98 | 6.91 | 6.91 | -0.040 (-0.58%) | 1,439,700 |