| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2022 | CNY | 5.8 | 6.28 | 5.74 | 6.06 | 6.06 | +0.25 (+4.30%) | 15,031,410 |
| 21 Feb 2022 | CNY | 5.93 | 5.96 | 5.75 | 5.81 | 5.81 | -0.09 (-1.53%) | 6,816,380 |
| 18 Feb 2022 | CNY | 5.76 | 5.95 | 5.7 | 5.9 | 5.9 | +0.04 (+0.68%) | 7,463,980 |
| 17 Feb 2022 | CNY | 6.03 | 6.2 | 5.8 | 5.86 | 5.86 | -0.18 (-2.98%) | 10,767,402 |
| 16 Feb 2022 | CNY | 6.14 | 6.34 | 6.01 | 6.04 | 6.04 | -0.23 (-3.67%) | 11,045,640 |
| 15 Feb 2022 | CNY | 6.5 | 6.5 | 6.18 | 6.27 | 6.27 | -0.33 (-5%) | 13,824,095 |
| 14 Feb 2022 | CNY | 6.08 | 6.9 | 6 | 6.6 | 6.6 | +0.33 (+5.26%) | 23,323,992 |
| 11 Feb 2022 | CNY | 6.01 | 6.4 | 5.78 | 6.27 | 6.27 | +0.18 (+2.96%) | 19,372,891 |
| 10 Feb 2022 | CNY | 5.82 | 6.39 | 5.73 | 6.09 | 6.09 | +0.28 (+4.82%) | 18,371,960 |
| 9 Feb 2022 | CNY | 5.85 | 5.95 | 5.66 | 5.81 | 5.81 | +0.03 (+0.52%) | 11,128,390 |
| 8 Feb 2022 | CNY | 6 | 6 | 5.64 | 5.78 | 5.78 | -0.06 (-1.03%) | 12,873,536 |
| 7 Feb 2022 | CNY | 5.35 | 5.84 | 5.15 | 5.84 | 5.84 | +0.53 (+9.98%) | 12,595,021 |
| 28 Jan 2022 | CNY | 5.1 | 5.68 | 5.1 | 5.31 | 5.31 | -0.17 (-3.10%) | 11,652,986 |
| 27 Jan 2022 | CNY | 6.09 | 6.15 | 5.48 | 5.48 | 5.48 | -0.61 (-10.02%) | 14,383,002 |
| 26 Jan 2022 | CNY | 6.06 | 6.5 | 5.72 | 6.09 | 6.09 | -0.11 (-1.77%) | 20,943,890 |
| 25 Jan 2022 | CNY | 6.89 | 7.23 | 6.2 | 6.2 | 6.2 | -0.69 (-10.01%) | 28,250,191 |
| 24 Jan 2022 | CNY | 6.5 | 6.89 | 6.45 | 6.89 | 6.89 | +0.63 (+10.06%) | 20,299,343 |
| 21 Jan 2022 | CNY | 5.62 | 6.26 | 5.62 | 6.26 | 6.26 | +0.57 (+10.02%) | 14,176,298 |
| 20 Jan 2022 | CNY | 5.93 | 6 | 5.63 | 5.69 | 5.69 | -0.37 (-6.11%) | 14,310,295 |
| 19 Jan 2022 | CNY | 5.79 | 6.39 | 5.79 | 6.06 | 6.06 | -0.37 (-5.75%) | 20,237,318 |
| 18 Jan 2022 | CNY | 7.75 | 7.75 | 6.43 | 6.43 | 6.43 | -0.71 (-9.94%) | 25,493,550 |
| 17 Jan 2022 | CNY | 6.49 | 7.14 | 6.25 | 7.14 | 7.14 | +0.65 (+10.02%) | 11,851,957 |
| 14 Jan 2022 | CNY | 6.49 | 6.49 | 6.46 | 6.49 | 6.49 | +0.59 (+10%) | 7,263,562 |
| 13 Jan 2022 | CNY | 5.37 | 5.9 | 5.32 | 5.9 | 5.9 | +0.54 (+10.07%) | 5,752,867 |
| 12 Jan 2022 | CNY | 5.18 | 5.37 | 5.17 | 5.36 | 5.36 | +0.15 (+2.88%) | 2,864,009 |
| 11 Jan 2022 | CNY | 5.16 | 5.33 | 5.16 | 5.21 | 5.21 | +0.05 (+0.97%) | 2,404,070 |
| 10 Jan 2022 | CNY | 5.15 | 5.24 | 5.1 | 5.16 | 5.16 | 0.0 (0.0%) | 2,069,619 |
| 7 Jan 2022 | CNY | 5.31 | 5.37 | 5.16 | 5.16 | 5.16 | -0.18 (-3.37%) | 3,396,611 |
| 6 Jan 2022 | CNY | 5.2 | 5.37 | 5.18 | 5.34 | 5.34 | +0.13 (+2.50%) | 3,765,260 |
| 5 Jan 2022 | CNY | 5.22 | 5.26 | 5.11 | 5.21 | 5.21 | 0.0 (0.0%) | 2,557,570 |
