| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2022 | CNY | 5.61 | 5.73 | 5.6 | 5.68 | 5.68 | 0.0 (0.0%) | 14,570,000 |
| 11 Feb 2022 | CNY | 5.74 | 5.82 | 5.65 | 5.68 | 5.68 | -0.07 (-1.22%) | 21,359,300 |
| 10 Feb 2022 | CNY | 5.67 | 5.82 | 5.6 | 5.75 | 5.75 | +0.06 (+1.05%) | 28,597,614 |
| 9 Feb 2022 | CNY | 5.56 | 5.86 | 5.53 | 5.69 | 5.69 | +0.13 (+2.34%) | 28,624,399 |
| 8 Feb 2022 | CNY | 5.55 | 5.58 | 5.48 | 5.56 | 5.56 | +0.02 (+0.36%) | 15,572,920 |
| 7 Feb 2022 | CNY | 5.41 | 5.6 | 5.35 | 5.54 | 5.54 | +0.23 (+4.33%) | 19,486,772 |
| 28 Jan 2022 | CNY | 5.23 | 5.35 | 5.17 | 5.31 | 5.31 | +0.08 (+1.53%) | 19,233,179 |
| 27 Jan 2022 | CNY | 5.26 | 5.38 | 5.15 | 5.23 | 5.23 | -0.02 (-0.38%) | 14,569,823 |
| 26 Jan 2022 | CNY | 5.22 | 5.27 | 5.21 | 5.25 | 5.25 | +0.02 (+0.38%) | 8,472,447 |
| 25 Jan 2022 | CNY | 5.42 | 5.45 | 5.22 | 5.23 | 5.23 | -0.2 (-3.68%) | 16,159,707 |
| 24 Jan 2022 | CNY | 5.45 | 5.49 | 5.41 | 5.43 | 5.43 | -0.05 (-0.91%) | 10,364,567 |
| 21 Jan 2022 | CNY | 5.51 | 5.57 | 5.43 | 5.48 | 5.48 | -0.03 (-0.54%) | 12,474,389 |
| 20 Jan 2022 | CNY | 5.65 | 5.65 | 5.5 | 5.51 | 5.51 | -0.14 (-2.48%) | 17,632,470 |
| 19 Jan 2022 | CNY | 5.7 | 5.72 | 5.62 | 5.65 | 5.65 | -0.02 (-0.35%) | 12,654,497 |
| 18 Jan 2022 | CNY | 5.69 | 5.77 | 5.62 | 5.67 | 5.67 | -0.03 (-0.53%) | 15,307,842 |
| 17 Jan 2022 | CNY | 5.65 | 5.73 | 5.65 | 5.7 | 5.7 | +0.06 (+1.06%) | 12,892,091 |
| 14 Jan 2022 | CNY | 5.78 | 5.83 | 5.63 | 5.64 | 5.64 | -0.15 (-2.59%) | 21,403,127 |
| 13 Jan 2022 | CNY | 5.98 | 5.98 | 5.78 | 5.79 | 5.79 | -0.18 (-3.02%) | 30,282,500 |
| 12 Jan 2022 | CNY | 5.93 | 5.97 | 5.92 | 5.97 | 5.97 | +0.01 (+0.17%) | 16,531,723 |
| 11 Jan 2022 | CNY | 5.95 | 6.04 | 5.95 | 5.96 | 5.96 | 0.0 (0.0%) | 19,056,978 |
| 10 Jan 2022 | CNY | 6.02 | 6.04 | 5.9 | 5.96 | 5.96 | -0.06 (-1.00%) | 19,956,485 |
| 7 Jan 2022 | CNY | 5.99 | 6.16 | 5.9 | 6.02 | 6.02 | +0.01 (+0.17%) | 37,083,176 |
| 6 Jan 2022 | CNY | 5.85 | 6.09 | 5.83 | 6.01 | 6.01 | +0.13 (+2.21%) | 27,026,870 |
| 5 Jan 2022 | CNY | 6.07 | 6.08 | 5.88 | 5.88 | 5.88 | -0.2 (-3.29%) | 34,977,395 |
| 4 Jan 2022 | CNY | 6.06 | 6.1 | 6.04 | 6.08 | 6.08 | +0.02 (+0.33%) | 23,445,641 |
| 31 Dec 2021 | CNY | 6.14 | 6.14 | 6.05 | 6.06 | 6.06 | -0.09 (-1.46%) | 26,536,208 |
| 30 Dec 2021 | CNY | 6.01 | 6.2 | 5.97 | 6.15 | 6.15 | +0.1 (+1.65%) | 39,258,476 |
| 29 Dec 2021 | CNY | 5.97 | 6.14 | 5.95 | 6.05 | 6.05 | +0.08 (+1.34%) | 32,414,789 |
| 28 Dec 2021 | CNY | 6.08 | 6.12 | 5.95 | 5.97 | 5.97 | -0.1 (-1.65%) | 37,789,591 |
| 27 Dec 2021 | CNY | 6.25 | 6.26 | 6.05 | 6.07 | 6.07 | -0.23 (-3.65%) | 48,238,796 |
