| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | CNY | 5.16 | 5.05 | 5.15 | 5.1 | 5.1 | -0.070 (-1.35%) | 9,368,830 |
| 20 Jan 2022 | CNY | 5.36 | 5.14 | 5.27 | 5.17 | 5.17 | -0.100 (-1.90%) | 15,895,640 |
| 19 Jan 2022 | CNY | 5.29 | 5.05 | 5.11 | 5.27 | 5.27 | +0.080 (+1.54%) | 21,153,010 |
| 18 Jan 2022 | CNY | 5.53 | 5.03 | 5.03 | 5.19 | 5.19 | +0.160 (+3.18%) | 30,999,230 |
| 17 Jan 2022 | CNY | 5.11 | 4.97 | 4.99 | 5.03 | 5.03 | +0.060 (+1.21%) | 6,870,400 |
| 14 Jan 2022 | CNY | 5.13 | 4.96 | 5.07 | 4.97 | 4.97 | -0.110 (-2.17%) | 8,856,700 |
| 13 Jan 2022 | CNY | 5.19 | 5.06 | 5.14 | 5.08 | 5.08 | -0.070 (-1.36%) | 7,572,000 |
| 12 Jan 2022 | CNY | 5.28 | 5.13 | 5.23 | 5.15 | 5.15 | -0.040 (-0.77%) | 8,492,520 |
| 11 Jan 2022 | CNY | 5.28 | 5.12 | 5.16 | 5.19 | 5.19 | +0.030 (+0.58%) | 9,742,830 |
| 10 Jan 2022 | CNY | 5.2 | 5.11 | 5.14 | 5.16 | 5.16 | +0.020 (+0.39%) | 8,254,200 |
| 7 Jan 2022 | CNY | 5.28 | 5.11 | 5.26 | 5.14 | 5.14 | -0.140 (-2.65%) | 12,002,410 |
| 6 Jan 2022 | CNY | 5.3 | 5.21 | 5.26 | 5.28 | 5.28 | -0.020 (-0.38%) | 9,334,300 |
| 5 Jan 2022 | CNY | 5.32 | 5.15 | 5.24 | 5.3 | 5.3 | +0.030 (+0.57%) | 19,728,870 |
| 4 Jan 2022 | CNY | 5.35 | 5.04 | 5.1 | 5.27 | 5.27 | +0.200 (+3.94%) | 23,545,840 |
| 31 Dec 2021 | CNY | 5.15 | 5.03 | 5.1 | 5.07 | 5.07 | -0.010 (-0.20%) | 7,897,040 |
| 30 Dec 2021 | CNY | 5.13 | 4.93 | 4.95 | 5.08 | 5.08 | +0.150 (+3.04%) | 13,323,340 |
| 29 Dec 2021 | CNY | 4.99 | 4.83 | 4.92 | 4.93 | 4.93 | -0.010 (-0.20%) | 7,407,700 |
| 28 Dec 2021 | CNY | 4.95 | 4.87 | 4.93 | 4.94 | 4.94 | 0.0 (0.0%) | 5,689,300 |
| 27 Dec 2021 | CNY | 4.95 | 4.83 | 4.86 | 4.94 | 4.94 | +0.080 (+1.65%) | 7,584,600 |
| 24 Dec 2021 | CNY | 5.1 | 4.85 | 5.09 | 4.86 | 4.86 | -0.230 (-4.52%) | 13,525,280 |
| 23 Dec 2021 | CNY | 5.1 | 4.96 | 5.07 | 5.09 | 5.09 | +0.020 (+0.39%) | 12,117,040 |
| 22 Dec 2021 | CNY | 5.12 | 5.01 | 5.04 | 5.07 | 5.07 | +0.010 (+0.20%) | 10,891,600 |
| 21 Dec 2021 | CNY | 5.07 | 4.92 | 4.93 | 5.06 | 5.06 | +0.110 (+2.22%) | 10,608,900 |
| 20 Dec 2021 | CNY | 4.96 | 4.85 | 4.92 | 4.95 | 4.95 | +0.030 (+0.61%) | 7,248,800 |
| 17 Dec 2021 | CNY | 5.05 | 4.91 | 5.0 | 4.92 | 4.92 | -0.080 (-1.60%) | 8,009,600 |
| 16 Dec 2021 | CNY | 5.04 | 4.91 | 4.94 | 5.0 | 5.0 | +0.050 (+1.01%) | 9,713,300 |
| 15 Dec 2021 | CNY | 4.95 | 4.77 | 4.79 | 4.95 | 4.95 | +0.140 (+2.91%) | 9,890,500 |
| 14 Dec 2021 | CNY | 4.91 | 4.79 | 4.88 | 4.81 | 4.81 | -0.070 (-1.43%) | 8,833,900 |
| 13 Dec 2021 | CNY | 4.94 | 4.86 | 4.92 | 4.88 | 4.88 | -0.060 (-1.21%) | 9,499,770 |
| 10 Dec 2021 | CNY | 5.05 | 4.81 | 4.85 | 4.94 | 4.94 | +0.100 (+2.07%) | 18,920,740 |