| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 6.36 | 6.15 | 6.2 | 6.18 | 6.18 | -0.02 (-0.32%) | 4,124,570 |
| 16 Feb 2022 | CNY | 6.23 | 6.07 | 6.11 | 6.2 | 6.2 | +0.1 (+1.64%) | 2,856,930 |
| 15 Feb 2022 | CNY | 6.2 | 6.06 | 6.17 | 6.1 | 6.1 | -0.07 (-1.13%) | 2,723,030 |
| 14 Feb 2022 | CNY | 6.22 | 6 | 6.05 | 6.17 | 6.17 | +0.14 (+2.32%) | 4,488,680 |
| 11 Feb 2022 | CNY | 6.18 | 6 | 6.18 | 6.03 | 6.03 | -0.13 (-2.11%) | 4,176,920 |
| 10 Feb 2022 | CNY | 6.22 | 6.11 | 6.18 | 6.16 | 6.16 | -0.02 (-0.32%) | 2,918,980 |
| 9 Feb 2022 | CNY | 6.24 | 6.14 | 6.19 | 6.18 | 6.18 | -0.01 (-0.16%) | 3,657,180 |
| 8 Feb 2022 | CNY | 6.19 | 5.93 | 5.96 | 6.19 | 6.19 | +0.25 (+4.21%) | 5,032,330 |
| 7 Feb 2022 | CNY | 5.96 | 5.81 | 5.89 | 5.94 | 5.94 | +0.16 (+2.77%) | 3,314,030 |
| 28 Jan 2022 | CNY | 5.84 | 5.67 | 5.68 | 5.78 | 5.78 | +0.1 (+1.76%) | 2,543,000 |
| 27 Jan 2022 | CNY | 5.92 | 5.68 | 5.92 | 5.68 | 5.68 | -0.21 (-3.57%) | 3,734,990 |
| 26 Jan 2022 | CNY | 5.92 | 5.75 | 5.8 | 5.89 | 5.89 | +0.14 (+2.43%) | 3,791,690 |
| 25 Jan 2022 | CNY | 6.06 | 5.73 | 6 | 5.75 | 5.75 | -0.25 (-4.17%) | 5,005,200 |
| 24 Jan 2022 | CNY | 6.13 | 5.99 | 6.11 | 6 | 6 | -0.11 (-1.80%) | 2,853,490 |
| 21 Jan 2022 | CNY | 6.19 | 6.06 | 6.11 | 6.11 | 6.11 | +0.01 (+0.16%) | 3,619,950 |
| 20 Jan 2022 | CNY | 6.43 | 6.1 | 6.31 | 6.1 | 6.1 | -0.24 (-3.79%) | 6,940,100 |
| 19 Jan 2022 | CNY | 6.44 | 6.27 | 6.43 | 6.34 | 6.34 | -0.04 (-0.63%) | 4,446,870 |
| 18 Jan 2022 | CNY | 6.55 | 6.32 | 6.52 | 6.38 | 6.38 | -0.11 (-1.69%) | 5,563,020 |
| 17 Jan 2022 | CNY | 6.57 | 6.41 | 6.48 | 6.49 | 6.49 | +0.04 (+0.62%) | 4,920,160 |
| 14 Jan 2022 | CNY | 6.79 | 6.44 | 6.72 | 6.45 | 6.45 | -0.29 (-4.30%) | 7,574,530 |
| 13 Jan 2022 | CNY | 6.9 | 6.71 | 6.86 | 6.74 | 6.74 | -0.11 (-1.61%) | 4,492,890 |
| 12 Jan 2022 | CNY | 6.87 | 6.67 | 6.74 | 6.85 | 6.85 | +0.15 (+2.24%) | 5,966,320 |
| 11 Jan 2022 | CNY | 6.89 | 6.69 | 6.71 | 6.7 | 6.7 | -0.04 (-0.59%) | 5,759,840 |
| 10 Jan 2022 | CNY | 6.79 | 6.49 | 6.57 | 6.74 | 6.74 | +0.11 (+1.66%) | 5,764,500 |
| 7 Jan 2022 | CNY | 6.96 | 6.63 | 6.85 | 6.63 | 6.63 | -0.25 (-3.63%) | 7,022,370 |
| 6 Jan 2022 | CNY | 7.02 | 6.85 | 6.89 | 6.88 | 6.88 | -0.05 (-0.72%) | 7,723,220 |
| 5 Jan 2022 | CNY | 6.97 | 6.72 | 6.81 | 6.93 | 6.93 | +0.07 (+1.02%) | 8,721,650 |
| 4 Jan 2022 | CNY | 6.89 | 6.66 | 6.7 | 6.86 | 6.86 | +0.19 (+2.85%) | 6,947,860 |
| 31 Dec 2021 | CNY | 6.77 | 6.58 | 6.68 | 6.67 | 6.67 | -0.02 (-0.30%) | 5,098,390 |
| 30 Dec 2021 | CNY | 6.86 | 6.62 | 6.84 | 6.69 | 6.69 | -0.15 (-2.19%) | 9,941,570 |
