| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 7.51 | 7.29 | 7.49 | 7.33 | 7.33 | -0.140 (-1.87%) | 9,227,370 |
| 20 Jan 2022 | CNY | 7.72 | 7.43 | 7.69 | 7.47 | 7.47 | -0.210 (-2.73%) | 10,336,760 |
| 19 Jan 2022 | CNY | 7.8 | 7.6 | 7.62 | 7.68 | 7.68 | +0.080 (+1.05%) | 8,642,710 |
| 18 Jan 2022 | CNY | 7.85 | 7.58 | 7.76 | 7.6 | 7.6 | -0.160 (-2.06%) | 11,143,300 |
| 17 Jan 2022 | CNY | 7.82 | 7.59 | 7.59 | 7.76 | 7.76 | +0.180 (+2.37%) | 10,886,990 |
| 14 Jan 2022 | CNY | 7.68 | 7.56 | 7.61 | 7.58 | 7.58 | -0.060 (-0.79%) | 7,581,080 |
| 13 Jan 2022 | CNY | 7.72 | 7.56 | 7.6 | 7.64 | 7.64 | +0.060 (+0.79%) | 12,820,870 |
| 12 Jan 2022 | CNY | 7.64 | 7.53 | 7.59 | 7.58 | 7.58 | +0.020 (+0.26%) | 7,270,270 |
| 11 Jan 2022 | CNY | 7.7 | 7.5 | 7.68 | 7.56 | 7.56 | -0.120 (-1.56%) | 10,620,090 |
| 10 Jan 2022 | CNY | 7.77 | 7.57 | 7.65 | 7.68 | 7.68 | 0.0 (0.0%) | 11,545,100 |
| 7 Jan 2022 | CNY | 7.88 | 7.67 | 7.8 | 7.68 | 7.68 | -0.150 (-1.92%) | 12,451,070 |
| 6 Jan 2022 | CNY | 7.87 | 7.7 | 7.87 | 7.83 | 7.83 | -0.050 (-0.63%) | 13,502,720 |
| 5 Jan 2022 | CNY | 8.17 | 7.78 | 8.06 | 7.88 | 7.88 | -0.180 (-2.23%) | 21,910,080 |
| 4 Jan 2022 | CNY | 8.26 | 7.97 | 8.02 | 8.06 | 8.06 | +0.060 (+0.75%) | 31,260,010 |
| 31 Dec 2021 | CNY | 8.2 | 7.65 | 7.7 | 8.0 | 8.0 | +0.300 (+3.90%) | 37,440,520 |
| 30 Dec 2021 | CNY | 7.75 | 7.42 | 7.5 | 7.7 | 7.7 | +0.260 (+3.49%) | 26,126,540 |
| 29 Dec 2021 | CNY | 7.74 | 7.4 | 7.6 | 7.44 | 7.44 | +0.050 (+0.68%) | 23,364,610 |
| 28 Dec 2021 | CNY | 7.49 | 7.29 | 7.47 | 7.39 | 7.39 | -0.010 (-0.14%) | 10,722,740 |
| 27 Dec 2021 | CNY | 7.45 | 7.2 | 7.26 | 7.4 | 7.4 | +0.230 (+3.21%) | 14,857,530 |
| 24 Dec 2021 | CNY | 7.28 | 7.14 | 7.22 | 7.17 | 7.17 | -0.090 (-1.24%) | 9,262,630 |
| 23 Dec 2021 | CNY | 7.34 | 7.17 | 7.22 | 7.26 | 7.26 | +0.040 (+0.55%) | 10,368,100 |
| 22 Dec 2021 | CNY | 7.24 | 7.12 | 7.16 | 7.22 | 7.22 | +0.080 (+1.12%) | 9,600,660 |
| 21 Dec 2021 | CNY | 7.15 | 7.0 | 7.02 | 7.14 | 7.14 | +0.130 (+1.85%) | 8,378,700 |
| 20 Dec 2021 | CNY | 7.09 | 6.99 | 7.09 | 7.01 | 7.01 | -0.070 (-0.99%) | 7,877,880 |
| 17 Dec 2021 | CNY | 7.18 | 7.05 | 7.06 | 7.08 | 7.08 | +0.020 (+0.28%) | 12,178,310 |
| 16 Dec 2021 | CNY | 7.07 | 6.93 | 7.0 | 7.06 | 7.06 | +0.060 (+0.86%) | 10,401,050 |
| 15 Dec 2021 | CNY | 7.04 | 6.97 | 7.0 | 7.0 | 7.0 | -0.010 (-0.14%) | 8,441,970 |
| 14 Dec 2021 | CNY | 7.02 | 6.91 | 6.97 | 7.01 | 7.01 | +0.020 (+0.29%) | 10,087,610 |
| 13 Dec 2021 | CNY | 7.09 | 6.93 | 7.0 | 6.99 | 6.99 | -0.080 (-1.13%) | 19,620,050 |
| 10 Dec 2021 | CNY | 7.07 | 6.82 | 6.96 | 7.07 | 7.07 | +0.120 (+1.73%) | 21,432,490 |