| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 5.41 | 5.29 | 5.41 | 5.34 | 5.34 | -0.050 (-0.93%) | 19,683,750 |
| 20 Jan 2022 | CNY | 5.5 | 5.33 | 5.42 | 5.39 | 5.39 | -0.030 (-0.55%) | 26,420,070 |
| 19 Jan 2022 | CNY | 5.48 | 5.36 | 5.41 | 5.42 | 5.42 | 0.0 (0.0%) | 18,600,670 |
| 18 Jan 2022 | CNY | 5.47 | 5.28 | 5.28 | 5.42 | 5.42 | +0.150 (+2.85%) | 23,901,960 |
| 17 Jan 2022 | CNY | 5.4 | 5.2 | 5.28 | 5.27 | 5.27 | -0.060 (-1.13%) | 27,075,950 |
| 14 Jan 2022 | CNY | 5.52 | 5.28 | 5.52 | 5.33 | 5.33 | -0.190 (-3.44%) | 35,257,260 |
| 13 Jan 2022 | CNY | 5.7 | 5.38 | 5.38 | 5.52 | 5.52 | +0.090 (+1.66%) | 49,971,360 |
| 12 Jan 2022 | CNY | 5.45 | 5.3 | 5.35 | 5.43 | 5.43 | +0.120 (+2.26%) | 43,989,130 |
| 11 Jan 2022 | CNY | 5.42 | 5.2 | 5.28 | 5.31 | 5.31 | +0.090 (+1.72%) | 39,038,580 |
| 10 Jan 2022 | CNY | 5.36 | 5.07 | 5.07 | 5.22 | 5.22 | +0.150 (+2.96%) | 37,732,180 |
| 7 Jan 2022 | CNY | 5.12 | 4.94 | 4.95 | 5.07 | 5.07 | +0.120 (+2.42%) | 24,017,290 |
| 6 Jan 2022 | CNY | 5.0 | 4.93 | 4.95 | 4.95 | 4.95 | -0.020 (-0.40%) | 14,473,080 |
| 5 Jan 2022 | CNY | 5.0 | 4.89 | 4.91 | 4.97 | 4.97 | +0.060 (+1.22%) | 19,630,360 |
| 4 Jan 2022 | CNY | 4.92 | 4.87 | 4.88 | 4.91 | 4.91 | +0.040 (+0.82%) | 11,712,450 |
| 31 Dec 2021 | CNY | 4.89 | 4.84 | 4.86 | 4.87 | 4.87 | -0.010 (-0.20%) | 10,854,740 |
| 30 Dec 2021 | CNY | 4.89 | 4.82 | 4.84 | 4.88 | 4.88 | +0.050 (+1.04%) | 17,482,090 |
| 29 Dec 2021 | CNY | 4.85 | 4.73 | 4.77 | 4.83 | 4.83 | +0.080 (+1.68%) | 25,240,780 |
| 28 Dec 2021 | CNY | 4.77 | 4.67 | 4.69 | 4.75 | 4.75 | +0.060 (+1.28%) | 18,956,170 |
| 27 Dec 2021 | CNY | 4.89 | 4.63 | 4.86 | 4.69 | 4.69 | -0.170 (-3.50%) | 43,051,200 |
| 24 Dec 2021 | CNY | 4.91 | 4.86 | 4.87 | 4.86 | 4.86 | -0.010 (-0.21%) | 10,869,780 |
| 23 Dec 2021 | CNY | 4.93 | 4.86 | 4.9 | 4.87 | 4.87 | -0.020 (-0.41%) | 10,917,040 |
| 22 Dec 2021 | CNY | 4.99 | 4.89 | 4.94 | 4.89 | 4.89 | -0.060 (-1.21%) | 17,100,240 |
| 21 Dec 2021 | CNY | 5.03 | 4.82 | 4.83 | 4.95 | 4.95 | +0.120 (+2.48%) | 16,766,840 |
| 20 Dec 2021 | CNY | 4.88 | 4.82 | 4.86 | 4.83 | 4.83 | -0.050 (-1.02%) | 8,878,050 |
| 17 Dec 2021 | CNY | 4.94 | 4.87 | 4.92 | 4.88 | 4.88 | -0.040 (-0.81%) | 6,627,070 |
| 16 Dec 2021 | CNY | 4.93 | 4.84 | 4.86 | 4.92 | 4.92 | +0.050 (+1.03%) | 8,861,000 |
| 15 Dec 2021 | CNY | 4.89 | 4.83 | 4.85 | 4.87 | 4.87 | +0.020 (+0.41%) | 8,710,570 |
| 14 Dec 2021 | CNY | 4.88 | 4.83 | 4.88 | 4.85 | 4.85 | -0.040 (-0.82%) | 7,467,990 |
| 13 Dec 2021 | CNY | 4.94 | 4.87 | 4.89 | 4.89 | 4.89 | -0.010 (-0.20%) | 10,399,860 |
| 10 Dec 2021 | CNY | 4.95 | 4.86 | 4.93 | 4.9 | 4.9 | -0.070 (-1.41%) | 15,368,340 |