| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 5.51 | 5.62 | 5.46 | 5.61 | 5.61 | +0.1 (+1.81%) | 8,464,050 |
| 17 Feb 2022 | CNY | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | +0.01 (+0.18%) | 7,686,800 |
| 16 Feb 2022 | CNY | 5.4 | 5.52 | 5.4 | 5.5 | 5.5 | +0.1 (+1.85%) | 6,314,021 |
| 15 Feb 2022 | CNY | 5.45 | 5.46 | 5.34 | 5.4 | 5.4 | -0.01 (-0.18%) | 5,629,600 |
| 14 Feb 2022 | CNY | 5.4 | 5.48 | 5.4 | 5.41 | 5.41 | -0.04 (-0.73%) | 4,803,400 |
| 11 Feb 2022 | CNY | 5.52 | 5.54 | 5.43 | 5.45 | 5.45 | -0.1 (-1.80%) | 7,734,716 |
| 10 Feb 2022 | CNY | 5.53 | 5.58 | 5.5 | 5.55 | 5.55 | +0.03 (+0.54%) | 6,497,816 |
| 9 Feb 2022 | CNY | 5.49 | 5.56 | 5.46 | 5.52 | 5.52 | +0.01 (+0.18%) | 8,374,602 |
| 8 Feb 2022 | CNY | 5.44 | 5.52 | 5.37 | 5.51 | 5.51 | +0.08 (+1.47%) | 10,252,618 |
| 7 Feb 2022 | CNY | 5.28 | 5.44 | 5.26 | 5.43 | 5.43 | +0.21 (+4.02%) | 11,612,490 |
| 28 Jan 2022 | CNY | 5.21 | 5.3 | 5.14 | 5.22 | 5.22 | -0.02 (-0.38%) | 6,682,498 |
| 27 Jan 2022 | CNY | 5.3 | 5.34 | 5.2 | 5.24 | 5.24 | -0.06 (-1.13%) | 6,717,655 |
| 26 Jan 2022 | CNY | 5.26 | 5.35 | 5.24 | 5.3 | 5.3 | +0.05 (+0.95%) | 4,653,115 |
| 25 Jan 2022 | CNY | 5.46 | 5.52 | 5.25 | 5.25 | 5.25 | -0.24 (-4.37%) | 8,223,850 |
| 24 Jan 2022 | CNY | 5.46 | 5.5 | 5.31 | 5.49 | 5.49 | +0.04 (+0.73%) | 7,348,101 |
| 21 Jan 2022 | CNY | 5.46 | 5.51 | 5.39 | 5.45 | 5.45 | -0.03 (-0.55%) | 6,407,107 |
| 20 Jan 2022 | CNY | 5.69 | 5.69 | 5.47 | 5.48 | 5.48 | -0.2 (-3.52%) | 11,186,207 |
| 19 Jan 2022 | CNY | 5.64 | 5.74 | 5.6 | 5.68 | 5.68 | +0.03 (+0.53%) | 7,686,800 |
| 18 Jan 2022 | CNY | 5.73 | 5.81 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 13,079,876 |
| 17 Jan 2022 | CNY | 5.72 | 5.79 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 9,584,964 |
| 14 Jan 2022 | CNY | 5.9 | 5.91 | 5.7 | 5.7 | 5.7 | -0.25 (-4.20%) | 16,809,750 |
| 13 Jan 2022 | CNY | 6.03 | 6.08 | 5.91 | 5.95 | 5.95 | -0.1 (-1.65%) | 15,125,501 |
| 12 Jan 2022 | CNY | 6.01 | 6.08 | 5.94 | 6.05 | 6.05 | +0.07 (+1.17%) | 17,037,916 |
| 11 Jan 2022 | CNY | 5.89 | 6.08 | 5.85 | 5.98 | 5.98 | +0.07 (+1.18%) | 17,091,152 |
| 10 Jan 2022 | CNY | 5.82 | 5.95 | 5.76 | 5.91 | 5.91 | +0.04 (+0.68%) | 15,262,382 |
| 7 Jan 2022 | CNY | 5.99 | 6.01 | 5.84 | 5.87 | 5.87 | -0.13 (-2.17%) | 14,364,576 |
| 6 Jan 2022 | CNY | 5.85 | 6.09 | 5.84 | 6 | 6 | +0.12 (+2.04%) | 15,936,345 |
| 5 Jan 2022 | CNY | 6.07 | 6.08 | 5.8 | 5.88 | 5.88 | -0.19 (-3.13%) | 20,107,191 |
| 4 Jan 2022 | CNY | 6.05 | 6.1 | 6 | 6.07 | 6.07 | +0.02 (+0.33%) | 17,854,387 |
| 31 Dec 2021 | CNY | 5.98 | 6.09 | 5.94 | 6.05 | 6.05 | +0.05 (+0.83%) | 16,361,399 |
