| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 5.63 | 5.53 | 5.61 | 5.54 | 5.54 | -0.07 (-1.25%) | 3,674,200 |
| 16 Feb 2022 | CNY | 5.64 | 5.51 | 5.57 | 5.61 | 5.61 | +0.07 (+1.26%) | 3,708,200 |
| 15 Feb 2022 | CNY | 5.55 | 5.45 | 5.55 | 5.54 | 5.54 | +0.03 (+0.54%) | 2,866,550 |
| 14 Feb 2022 | CNY | 5.56 | 5.43 | 5.45 | 5.51 | 5.51 | +0.05 (+0.92%) | 2,888,800 |
| 11 Feb 2022 | CNY | 5.57 | 5.43 | 5.52 | 5.46 | 5.46 | -0.11 (-1.97%) | 3,123,000 |
| 10 Feb 2022 | CNY | 5.63 | 5.51 | 5.63 | 5.57 | 5.57 | -0.04 (-0.71%) | 3,367,040 |
| 9 Feb 2022 | CNY | 5.62 | 5.42 | 5.5 | 5.61 | 5.61 | +0.12 (+2.19%) | 4,052,690 |
| 8 Feb 2022 | CNY | 5.5 | 5.32 | 5.37 | 5.49 | 5.49 | +0.11 (+2.04%) | 3,208,200 |
| 7 Feb 2022 | CNY | 5.43 | 5.31 | 5.35 | 5.38 | 5.38 | +0.1 (+1.89%) | 3,630,520 |
| 28 Jan 2022 | CNY | 5.34 | 5.13 | 5.14 | 5.28 | 5.28 | +0.16 (+3.13%) | 3,534,750 |
| 27 Jan 2022 | CNY | 5.27 | 5.11 | 5.27 | 5.12 | 5.12 | -0.15 (-2.85%) | 3,818,470 |
| 26 Jan 2022 | CNY | 5.28 | 5.18 | 5.2 | 5.27 | 5.27 | +0.1 (+1.93%) | 3,133,940 |
| 25 Jan 2022 | CNY | 5.56 | 5.12 | 5.56 | 5.17 | 5.17 | -0.29 (-5.31%) | 4,909,690 |
| 24 Jan 2022 | CNY | 5.55 | 5.43 | 5.54 | 5.46 | 5.46 | -0.08 (-1.44%) | 2,559,310 |
| 21 Jan 2022 | CNY | 5.57 | 5.44 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 3,862,430 |
| 20 Jan 2022 | CNY | 5.85 | 5.48 | 5.84 | 5.54 | 5.54 | -0.28 (-4.81%) | 10,367,890 |
| 19 Jan 2022 | CNY | 5.86 | 5.73 | 5.78 | 5.82 | 5.82 | +0.07 (+1.22%) | 4,840,660 |
| 18 Jan 2022 | CNY | 6.01 | 5.73 | 6 | 5.75 | 5.75 | -0.25 (-4.17%) | 8,083,810 |
| 17 Jan 2022 | CNY | 6.06 | 5.83 | 5.85 | 6 | 6 | +0.18 (+3.09%) | 6,763,890 |
| 14 Jan 2022 | CNY | 6.05 | 5.8 | 5.95 | 5.82 | 5.82 | -0.16 (-2.68%) | 6,052,300 |
| 13 Jan 2022 | CNY | 6.02 | 5.92 | 6.02 | 5.98 | 5.98 | -0.01 (-0.17%) | 6,296,950 |
| 12 Jan 2022 | CNY | 6.05 | 5.78 | 5.82 | 5.99 | 5.99 | +0.24 (+4.17%) | 10,503,560 |
| 11 Jan 2022 | CNY | 5.92 | 5.71 | 5.73 | 5.75 | 5.75 | +0.02 (+0.35%) | 4,628,200 |
| 10 Jan 2022 | CNY | 5.77 | 5.63 | 5.72 | 5.73 | 5.73 | -0.02 (-0.35%) | 3,879,420 |
| 7 Jan 2022 | CNY | 5.99 | 5.74 | 5.95 | 5.75 | 5.75 | -0.2 (-3.36%) | 6,715,980 |
| 6 Jan 2022 | CNY | 6.03 | 5.87 | 5.88 | 5.95 | 5.95 | +0.03 (+0.51%) | 5,444,750 |
| 5 Jan 2022 | CNY | 6.05 | 5.82 | 6.01 | 5.92 | 5.92 | -0.09 (-1.50%) | 6,669,560 |
| 4 Jan 2022 | CNY | 6.07 | 5.93 | 5.93 | 6.01 | 6.01 | +0.11 (+1.86%) | 7,251,900 |
| 31 Dec 2021 | CNY | 6.06 | 5.9 | 6 | 5.9 | 5.9 | -0.09 (-1.50%) | 5,773,660 |
| 30 Dec 2021 | CNY | 6.21 | 5.78 | 5.78 | 5.99 | 5.99 | +0.2 (+3.45%) | 9,763,350 |
