| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 6.08 | 6.17 | 5.82 | 5.99 | 5.99 | -0.14 (-2.28%) | 4,262,697 |
| 23 Feb 2022 | CNY | 6.19 | 6.25 | 6.1 | 6.13 | 6.13 | -0.05 (-0.81%) | 2,330,088 |
| 22 Feb 2022 | CNY | 6.12 | 6.39 | 6.09 | 6.18 | 6.18 | +0.02 (+0.32%) | 3,190,610 |
| 21 Feb 2022 | CNY | 6.08 | 6.28 | 6.06 | 6.16 | 6.16 | +0.04 (+0.65%) | 2,615,091 |
| 18 Feb 2022 | CNY | 6.07 | 6.22 | 6.01 | 6.12 | 6.12 | -0.03 (-0.49%) | 1,754,850 |
| 17 Feb 2022 | CNY | 6.16 | 6.18 | 6.06 | 6.15 | 6.15 | -0.01 (-0.16%) | 2,260,668 |
| 16 Feb 2022 | CNY | 6.16 | 6.3 | 6.08 | 6.16 | 6.16 | +0.02 (+0.33%) | 2,345,010 |
| 15 Feb 2022 | CNY | 6.18 | 6.19 | 6.07 | 6.14 | 6.14 | +0.06 (+0.99%) | 1,656,080 |
| 14 Feb 2022 | CNY | 6.05 | 6.17 | 5.9 | 6.08 | 6.08 | -0.03 (-0.49%) | 1,907,524 |
| 11 Feb 2022 | CNY | 6.17 | 6.31 | 5.98 | 6.11 | 6.11 | -0.09 (-1.45%) | 3,585,720 |
| 10 Feb 2022 | CNY | 6.38 | 6.43 | 6.18 | 6.2 | 6.2 | -0.23 (-3.58%) | 3,279,091 |
| 9 Feb 2022 | CNY | 6.22 | 6.58 | 6.18 | 6.43 | 6.43 | +0.16 (+2.55%) | 4,651,063 |
| 8 Feb 2022 | CNY | 6.19 | 6.33 | 6.1 | 6.27 | 6.27 | +0.01 (+0.16%) | 3,040,600 |
| 7 Feb 2022 | CNY | 6.37 | 6.44 | 6.17 | 6.26 | 6.26 | -0.12 (-1.88%) | 2,889,440 |
| 28 Jan 2022 | CNY | 6.28 | 6.55 | 6.06 | 6.38 | 6.38 | 0.0 (0.0%) | 4,802,045 |
| 27 Jan 2022 | CNY | 6.71 | 6.88 | 6.38 | 6.38 | 6.38 | -0.34 (-5.06%) | 6,989,564 |
| 26 Jan 2022 | CNY | 7.07 | 7.13 | 6.66 | 6.72 | 6.72 | -0.07 (-1.03%) | 13,353,803 |
| 25 Jan 2022 | CNY | 6.79 | 6.79 | 6.7 | 6.79 | 6.79 | +0.32 (+4.95%) | 7,364,543 |
| 24 Jan 2022 | CNY | 5.85 | 6.47 | 5.85 | 6.47 | 6.47 | +0.31 (+5.03%) | 11,121,309 |
| 21 Jan 2022 | CNY | 6.3 | 6.54 | 6.1 | 6.16 | 6.16 | -0.26 (-4.05%) | 6,823,834 |
| 20 Jan 2022 | CNY | 6.19 | 6.5 | 6.1 | 6.42 | 6.42 | +0.1 (+1.58%) | 6,599,884 |
| 19 Jan 2022 | CNY | 6.6 | 6.77 | 6.32 | 6.32 | 6.32 | -0.33 (-4.96%) | 9,857,005 |
| 18 Jan 2022 | CNY | 6.27 | 6.65 | 6.02 | 6.65 | 6.65 | +0.32 (+5.06%) | 16,904,762 |
| 17 Jan 2022 | CNY | 6.84 | 6.93 | 6.27 | 6.33 | 6.33 | -0.27 (-4.09%) | 16,972,444 |
| 14 Jan 2022 | CNY | 6.53 | 6.6 | 6.38 | 6.6 | 6.6 | +0.31 (+4.93%) | 5,142,600 |
| 13 Jan 2022 | CNY | 6.1 | 6.29 | 6 | 6.29 | 6.29 | +0.3 (+5.01%) | 16,919,120 |
| 12 Jan 2022 | CNY | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | +0.29 (+5.09%) | 424,850 |
| 11 Jan 2022 | CNY | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.27 (+4.97%) | 803,880 |
| 10 Jan 2022 | CNY | 5.54 | 5.6 | 5.41 | 5.43 | 5.43 | -0.07 (-1.27%) | 3,928,804 |
| 7 Jan 2022 | CNY | 5.68 | 5.76 | 5.45 | 5.5 | 5.5 | -0.14 (-2.48%) | 6,007,377 |
