| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 6.35 | 6.52 | 6.28 | 6.38 | 6.38 | -0.2 (-3.04%) | 91,416,310 |
| 17 Feb 2022 | CNY | 6.71 | 7.06 | 6.53 | 6.58 | 6.58 | -0.13 (-1.94%) | 129,713,266 |
| 16 Feb 2022 | CNY | 6.57 | 6.96 | 6.42 | 6.71 | 6.71 | +0.29 (+4.52%) | 124,977,810 |
| 15 Feb 2022 | CNY | 6.61 | 6.69 | 6.36 | 6.42 | 6.42 | -0.28 (-4.18%) | 97,046,406 |
| 14 Feb 2022 | CNY | 6.39 | 6.9 | 6.28 | 6.7 | 6.7 | +0.13 (+1.98%) | 124,712,187 |
| 11 Feb 2022 | CNY | 6.65 | 7.1 | 6.52 | 6.57 | 6.57 | -0.27 (-3.95%) | 161,700,852 |
| 10 Feb 2022 | CNY | 6.52 | 6.97 | 6.22 | 6.84 | 6.84 | +0.16 (+2.40%) | 194,655,109 |
| 9 Feb 2022 | CNY | 6.19 | 6.83 | 6.13 | 6.68 | 6.68 | +0.47 (+7.57%) | 205,612,382 |
| 8 Feb 2022 | CNY | 5.93 | 6.34 | 5.71 | 6.21 | 6.21 | +0.17 (+2.81%) | 145,240,275 |
| 7 Feb 2022 | CNY | 6.2 | 6.27 | 5.9 | 6.04 | 6.04 | -0.34 (-5.33%) | 139,836,406 |
| 28 Jan 2022 | CNY | 6.38 | 6.99 | 6.38 | 6.38 | 6.38 | -0.71 (-10.01%) | 194,855,460 |
| 27 Jan 2022 | CNY | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.79 (-10.03%) | 7,106,100 |
| 26 Jan 2022 | CNY | 9.19 | 9.64 | 7.88 | 7.88 | 7.88 | -0.88 (-10.05%) | 267,145,510 |
| 25 Jan 2022 | CNY | 7.98 | 8.76 | 7.98 | 8.76 | 8.76 | +0.8 (+10.05%) | 204,831,014 |
| 24 Jan 2022 | CNY | 7.4 | 7.96 | 7.39 | 7.96 | 7.96 | +0.72 (+9.94%) | 228,650,775 |
| 21 Jan 2022 | CNY | 7.24 | 7.24 | 7.15 | 7.24 | 7.24 | +0.66 (+10.03%) | 116,222,973 |
| 20 Jan 2022 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | +0.6 (+10.03%) | 7,487,822 |
| 19 Jan 2022 | CNY | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | +0.54 (+9.93%) | 28,262,505 |
| 18 Jan 2022 | CNY | 6 | 6.07 | 5.42 | 5.44 | 5.44 | -0.31 (-5.39%) | 80,760,739 |
| 17 Jan 2022 | CNY | 5.5 | 5.86 | 5.41 | 5.75 | 5.75 | +0.21 (+3.79%) | 65,170,838 |
| 14 Jan 2022 | CNY | 5.67 | 5.79 | 5.49 | 5.54 | 5.54 | -0.19 (-3.32%) | 52,554,012 |
| 13 Jan 2022 | CNY | 5.66 | 5.9 | 5.58 | 5.73 | 5.73 | +0.04 (+0.70%) | 75,062,044 |
| 12 Jan 2022 | CNY | 5.45 | 5.89 | 5.34 | 5.69 | 5.69 | +0.28 (+5.18%) | 73,632,989 |
| 11 Jan 2022 | CNY | 5.59 | 5.64 | 5.39 | 5.41 | 5.41 | -0.29 (-5.09%) | 59,055,521 |
| 10 Jan 2022 | CNY | 5.62 | 5.75 | 5.47 | 5.7 | 5.7 | +0.09 (+1.60%) | 63,448,338 |
| 7 Jan 2022 | CNY | 5.54 | 6.09 | 5.5 | 5.61 | 5.61 | +0.07 (+1.26%) | 100,874,907 |
| 6 Jan 2022 | CNY | 5.58 | 5.67 | 5.39 | 5.54 | 5.54 | -0.09 (-1.60%) | 62,485,758 |
| 5 Jan 2022 | CNY | 5.56 | 5.95 | 5.43 | 5.63 | 5.63 | +0.02 (+0.36%) | 96,449,596 |
| 4 Jan 2022 | CNY | 5.33 | 5.75 | 5.22 | 5.61 | 5.61 | +0.38 (+7.27%) | 106,567,310 |
| 31 Dec 2021 | CNY | 5.24 | 5.32 | 5.1 | 5.23 | 5.23 | -0.01 (-0.19%) | 50,798,825 |
