| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2022 | CNY | 6.28 | 6.49 | 6.22 | 6.37 | 6.37 | +0.05 (+0.79%) | 26,063,609 |
| 11 Feb 2022 | CNY | 6.41 | 6.45 | 6.2 | 6.32 | 6.32 | -0.15 (-2.32%) | 30,028,702 |
| 10 Feb 2022 | CNY | 6.37 | 6.54 | 6.3 | 6.47 | 6.47 | +0.07 (+1.09%) | 34,641,882 |
| 9 Feb 2022 | CNY | 6.46 | 6.57 | 6.29 | 6.4 | 6.4 | -0.08 (-1.23%) | 48,120,072 |
| 8 Feb 2022 | CNY | 6.19 | 6.88 | 6.08 | 6.48 | 6.48 | +0.23 (+3.68%) | 66,357,958 |
| 7 Feb 2022 | CNY | 6.07 | 6.29 | 5.86 | 6.25 | 6.25 | +0.37 (+6.29%) | 54,739,011 |
| 28 Jan 2022 | CNY | 5.78 | 6.01 | 5.44 | 5.88 | 5.88 | +0.1 (+1.73%) | 40,707,365 |
| 27 Jan 2022 | CNY | 5.85 | 6.06 | 5.65 | 5.78 | 5.78 | -0.1 (-1.70%) | 44,631,501 |
| 26 Jan 2022 | CNY | 5.99 | 6.15 | 5.75 | 5.88 | 5.88 | +0.01 (+0.17%) | 63,959,109 |
| 25 Jan 2022 | CNY | 5.55 | 5.87 | 5.46 | 5.87 | 5.87 | +0.53 (+9.93%) | 42,558,174 |
| 24 Jan 2022 | CNY | 5.37 | 5.41 | 5.28 | 5.34 | 5.34 | -0.03 (-0.56%) | 6,536,401 |
| 21 Jan 2022 | CNY | 5.42 | 5.48 | 5.32 | 5.37 | 5.37 | -0.06 (-1.10%) | 8,502,234 |
| 20 Jan 2022 | CNY | 5.68 | 5.71 | 5.41 | 5.43 | 5.43 | -0.26 (-4.57%) | 13,946,059 |
| 19 Jan 2022 | CNY | 5.68 | 5.75 | 5.6 | 5.69 | 5.69 | 0.0 (0.0%) | 10,649,100 |
| 18 Jan 2022 | CNY | 5.9 | 5.91 | 5.65 | 5.69 | 5.69 | -0.2 (-3.40%) | 16,175,600 |
| 17 Jan 2022 | CNY | 5.77 | 5.92 | 5.76 | 5.89 | 5.89 | +0.12 (+2.08%) | 12,981,731 |
| 14 Jan 2022 | CNY | 5.93 | 5.94 | 5.76 | 5.77 | 5.77 | -0.16 (-2.70%) | 15,102,963 |
| 13 Jan 2022 | CNY | 5.98 | 6.04 | 5.9 | 5.93 | 5.93 | -0.07 (-1.17%) | 12,373,400 |
| 12 Jan 2022 | CNY | 5.97 | 6.04 | 5.92 | 6 | 6 | +0.04 (+0.67%) | 15,809,557 |
| 11 Jan 2022 | CNY | 5.88 | 6.06 | 5.85 | 5.96 | 5.96 | +0.08 (+1.36%) | 18,904,675 |
| 10 Jan 2022 | CNY | 5.94 | 5.94 | 5.85 | 5.88 | 5.88 | -0.03 (-0.51%) | 9,979,159 |
| 7 Jan 2022 | CNY | 5.93 | 5.97 | 5.86 | 5.91 | 5.91 | -0.01 (-0.17%) | 12,942,289 |
| 6 Jan 2022 | CNY | 5.94 | 6 | 5.85 | 5.92 | 5.92 | -0.04 (-0.67%) | 14,403,355 |
| 5 Jan 2022 | CNY | 5.98 | 6.02 | 5.87 | 5.96 | 5.96 | -0.03 (-0.50%) | 16,025,623 |
| 4 Jan 2022 | CNY | 5.92 | 6.01 | 5.85 | 5.99 | 5.99 | +0.08 (+1.35%) | 18,837,401 |
| 31 Dec 2021 | CNY | 5.81 | 5.95 | 5.67 | 5.91 | 5.91 | +0.1 (+1.72%) | 20,425,110 |
| 30 Dec 2021 | CNY | 5.99 | 6 | 5.78 | 5.81 | 5.81 | -0.18 (-3.01%) | 25,790,728 |
| 29 Dec 2021 | CNY | 5.76 | 6.2 | 5.74 | 5.99 | 5.99 | +0.23 (+3.99%) | 32,573,349 |
| 28 Dec 2021 | CNY | 5.58 | 5.86 | 5.55 | 5.76 | 5.76 | +0.18 (+3.23%) | 18,496,172 |
| 27 Dec 2021 | CNY | 5.56 | 5.63 | 5.5 | 5.58 | 5.58 | +0.02 (+0.36%) | 8,767,689 |
