| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 6.13 | 5.86 | 6.09 | 5.92 | 5.92 | -0.2 (-3.27%) | 8,010,670 |
| 23 Feb 2022 | CNY | 6.13 | 6.03 | 6.04 | 6.12 | 6.12 | +0.08 (+1.32%) | 6,420,760 |
| 22 Feb 2022 | CNY | 6.1 | 5.98 | 6.05 | 6.04 | 6.04 | -0.04 (-0.66%) | 6,290,400 |
| 21 Feb 2022 | CNY | 6.12 | 5.96 | 5.98 | 6.08 | 6.08 | +0.1 (+1.67%) | 6,453,060 |
| 18 Feb 2022 | CNY | 5.98 | 5.88 | 5.93 | 5.98 | 5.98 | +0.06 (+1.01%) | 3,621,770 |
| 17 Feb 2022 | CNY | 5.98 | 5.92 | 5.96 | 5.92 | 5.92 | -0.04 (-0.67%) | 3,151,400 |
| 16 Feb 2022 | CNY | 6.01 | 5.93 | 5.93 | 5.96 | 5.96 | +0.03 (+0.51%) | 3,856,900 |
| 15 Feb 2022 | CNY | 5.99 | 5.9 | 5.92 | 5.93 | 5.93 | -0.03 (-0.50%) | 3,035,060 |
| 14 Feb 2022 | CNY | 5.98 | 5.89 | 5.9 | 5.96 | 5.96 | +0.02 (+0.34%) | 3,304,770 |
| 11 Feb 2022 | CNY | 6.04 | 5.92 | 6.03 | 5.94 | 5.94 | -0.11 (-1.82%) | 4,316,900 |
| 10 Feb 2022 | CNY | 6.08 | 5.99 | 6.02 | 6.05 | 6.05 | +0.03 (+0.50%) | 5,217,760 |
| 9 Feb 2022 | CNY | 6.04 | 5.97 | 5.99 | 6.02 | 6.02 | +0.03 (+0.50%) | 4,570,180 |
| 8 Feb 2022 | CNY | 5.99 | 5.85 | 5.88 | 5.99 | 5.99 | +0.12 (+2.04%) | 5,724,770 |
| 7 Feb 2022 | CNY | 5.92 | 5.81 | 5.91 | 5.87 | 5.87 | +0.07 (+1.21%) | 4,869,700 |
| 28 Jan 2022 | CNY | 5.82 | 5.67 | 5.76 | 5.8 | 5.8 | +0.13 (+2.29%) | 4,699,260 |
| 27 Jan 2022 | CNY | 5.8 | 5.67 | 5.75 | 5.67 | 5.67 | -0.08 (-1.39%) | 4,677,130 |
| 26 Jan 2022 | CNY | 5.79 | 5.71 | 5.74 | 5.75 | 5.75 | +0.04 (+0.70%) | 3,864,470 |
| 25 Jan 2022 | CNY | 5.94 | 5.7 | 5.93 | 5.71 | 5.71 | -0.21 (-3.55%) | 7,412,500 |
| 24 Jan 2022 | CNY | 6.03 | 5.9 | 6.03 | 5.92 | 5.92 | -0.12 (-1.99%) | 5,983,120 |
| 21 Jan 2022 | CNY | 6.16 | 5.96 | 6.16 | 6.04 | 6.04 | -0.09 (-1.47%) | 7,877,350 |
| 20 Jan 2022 | CNY | 6.26 | 6.09 | 6.19 | 6.13 | 6.13 | -0.09 (-1.45%) | 7,964,720 |
| 19 Jan 2022 | CNY | 6.27 | 6.18 | 6.24 | 6.22 | 6.22 | -0.02 (-0.32%) | 5,656,290 |
| 18 Jan 2022 | CNY | 6.4 | 6.2 | 6.38 | 6.24 | 6.24 | -0.11 (-1.73%) | 8,788,790 |
| 17 Jan 2022 | CNY | 6.38 | 6.15 | 6.17 | 6.35 | 6.35 | +0.2 (+3.25%) | 11,610,640 |
| 14 Jan 2022 | CNY | 6.36 | 6.15 | 6.32 | 6.15 | 6.15 | -0.2 (-3.15%) | 11,888,980 |
| 13 Jan 2022 | CNY | 6.42 | 6.32 | 6.33 | 6.35 | 6.35 | +0.01 (+0.16%) | 7,549,830 |
| 12 Jan 2022 | CNY | 6.37 | 6.27 | 6.3 | 6.34 | 6.34 | +0.04 (+0.63%) | 5,194,660 |
| 11 Jan 2022 | CNY | 6.4 | 6.29 | 6.3 | 6.3 | 6.3 | +0.01 (+0.16%) | 7,454,030 |
| 10 Jan 2022 | CNY | 6.34 | 6.26 | 6.29 | 6.29 | 6.29 | -0.01 (-0.16%) | 7,832,790 |
| 7 Jan 2022 | CNY | 6.42 | 6.3 | 6.38 | 6.3 | 6.3 | -0.06 (-0.94%) | 9,611,580 |
