| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2022 | CNY | 5 | 4.89 | 4.91 | 4.97 | 4.97 | +0.06 (+1.22%) | 19,630,360 |
| 4 Jan 2022 | CNY | 4.92 | 4.87 | 4.88 | 4.91 | 4.91 | +0.04 (+0.82%) | 11,712,450 |
| 31 Dec 2021 | CNY | 4.89 | 4.84 | 4.86 | 4.87 | 4.87 | -0.01 (-0.20%) | 10,854,740 |
| 30 Dec 2021 | CNY | 4.89 | 4.82 | 4.84 | 4.88 | 4.88 | +0.05 (+1.04%) | 17,482,090 |
| 29 Dec 2021 | CNY | 4.85 | 4.73 | 4.77 | 4.83 | 4.83 | +0.08 (+1.68%) | 25,240,780 |
| 28 Dec 2021 | CNY | 4.77 | 4.67 | 4.69 | 4.75 | 4.75 | +0.06 (+1.28%) | 18,956,170 |
| 27 Dec 2021 | CNY | 4.89 | 4.63 | 4.86 | 4.69 | 4.69 | -0.17 (-3.50%) | 43,051,200 |
| 24 Dec 2021 | CNY | 4.91 | 4.86 | 4.87 | 4.86 | 4.86 | -0.01 (-0.21%) | 10,869,780 |
| 23 Dec 2021 | CNY | 4.93 | 4.86 | 4.9 | 4.87 | 4.87 | -0.02 (-0.41%) | 10,917,040 |
| 22 Dec 2021 | CNY | 4.99 | 4.89 | 4.94 | 4.89 | 4.89 | -0.06 (-1.21%) | 17,100,240 |
| 21 Dec 2021 | CNY | 5.03 | 4.82 | 4.83 | 4.95 | 4.95 | +0.12 (+2.48%) | 16,766,840 |
| 20 Dec 2021 | CNY | 4.88 | 4.82 | 4.86 | 4.83 | 4.83 | -0.05 (-1.02%) | 8,878,050 |
| 17 Dec 2021 | CNY | 4.94 | 4.87 | 4.92 | 4.88 | 4.88 | -0.04 (-0.81%) | 6,627,070 |
| 16 Dec 2021 | CNY | 4.93 | 4.84 | 4.86 | 4.92 | 4.92 | +0.05 (+1.03%) | 8,861,000 |
| 15 Dec 2021 | CNY | 4.89 | 4.83 | 4.85 | 4.87 | 4.87 | +0.02 (+0.41%) | 8,710,570 |
| 14 Dec 2021 | CNY | 4.88 | 4.83 | 4.88 | 4.85 | 4.85 | -0.04 (-0.82%) | 7,467,990 |
| 13 Dec 2021 | CNY | 4.94 | 4.87 | 4.89 | 4.89 | 4.89 | -0.01 (-0.20%) | 10,399,860 |
| 10 Dec 2021 | CNY | 4.95 | 4.86 | 4.93 | 4.9 | 4.9 | -0.07 (-1.41%) | 15,368,340 |
| 9 Dec 2021 | CNY | 4.98 | 4.89 | 4.93 | 4.97 | 4.97 | +0.02 (+0.40%) | 23,891,650 |
| 8 Dec 2021 | CNY | 4.96 | 4.88 | 4.93 | 4.95 | 4.95 | +0.02 (+0.41%) | 10,964,390 |
| 7 Dec 2021 | CNY | 4.94 | 4.86 | 4.93 | 4.93 | 4.93 | +0.03 (+0.61%) | 12,525,590 |
| 6 Dec 2021 | CNY | 4.92 | 4.83 | 4.86 | 4.9 | 4.9 | +0.06 (+1.24%) | 15,285,730 |
| 3 Dec 2021 | CNY | 4.87 | 4.82 | 4.86 | 4.84 | 4.84 | -0.01 (-0.21%) | 8,596,170 |
| 2 Dec 2021 | CNY | 4.86 | 4.8 | 4.84 | 4.85 | 4.85 | +0.01 (+0.21%) | 8,727,790 |
| 1 Dec 2021 | CNY | 4.85 | 4.78 | 4.8 | 4.84 | 4.84 | +0.04 (+0.83%) | 8,000,030 |
| 30 Nov 2021 | CNY | 4.82 | 4.76 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 7,599,238 |
| 29 Nov 2021 | CNY | 4.79 | 4.72 | 4.73 | 4.78 | 4.78 | +0.01 (+0.21%) | 13,428,162 |
| 26 Nov 2021 | CNY | 4.81 | 4.75 | 4.81 | 4.77 | 4.77 | -0.03 (-0.63%) | 6,963,789 |
| 25 Nov 2021 | CNY | 4.84 | 4.8 | 4.84 | 4.8 | 4.8 | -0.03 (-0.62%) | 5,403,779 |
| 24 Nov 2021 | CNY | 4.86 | 4.81 | 4.84 | 4.83 | 4.83 | -0.01 (-0.21%) | 7,848,400 |
