| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 4.95 | 5.02 | 4.93 | 4.97 | 4.97 | +0.02 (+0.40%) | 8,976,871 |
| 24 Feb 2022 | CNY | 5.06 | 5.09 | 4.88 | 4.95 | 4.95 | -0.14 (-2.75%) | 15,594,040 |
| 23 Feb 2022 | CNY | 5.06 | 5.11 | 5.06 | 5.09 | 5.09 | +0.03 (+0.59%) | 9,261,701 |
| 22 Feb 2022 | CNY | 5.13 | 5.15 | 5.02 | 5.06 | 5.06 | -0.08 (-1.56%) | 12,261,366 |
| 21 Feb 2022 | CNY | 5.09 | 5.14 | 5 | 5.14 | 5.14 | +0.05 (+0.98%) | 22,191,932 |
| 18 Feb 2022 | CNY | 4.87 | 5.12 | 4.85 | 5.09 | 5.09 | +0.21 (+4.30%) | 17,814,200 |
| 17 Feb 2022 | CNY | 4.92 | 4.97 | 4.87 | 4.88 | 4.88 | -0.05 (-1.01%) | 8,502,767 |
| 16 Feb 2022 | CNY | 4.89 | 4.96 | 4.89 | 4.93 | 4.93 | +0.06 (+1.23%) | 7,656,977 |
| 15 Feb 2022 | CNY | 4.89 | 4.92 | 4.84 | 4.87 | 4.87 | -0.03 (-0.61%) | 7,494,843 |
| 14 Feb 2022 | CNY | 4.87 | 4.96 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 8,840,325 |
| 11 Feb 2022 | CNY | 5 | 5 | 4.87 | 4.88 | 4.88 | -0.19 (-3.75%) | 18,478,475 |
| 10 Feb 2022 | CNY | 5.1 | 5.14 | 5.01 | 5.07 | 5.07 | -0.04 (-0.78%) | 8,366,438 |
| 9 Feb 2022 | CNY | 5.07 | 5.16 | 5.04 | 5.11 | 5.11 | +0.02 (+0.39%) | 9,655,003 |
| 8 Feb 2022 | CNY | 4.95 | 5.13 | 4.91 | 5.09 | 5.09 | +0.12 (+2.41%) | 9,428,089 |
| 7 Feb 2022 | CNY | 5 | 5.06 | 4.88 | 4.97 | 4.97 | -0.03 (-0.60%) | 9,716,902 |
| 28 Jan 2022 | CNY | 4.86 | 5.03 | 4.86 | 5 | 5 | +0.15 (+3.09%) | 8,385,543 |
| 27 Jan 2022 | CNY | 5.03 | 5.05 | 4.85 | 4.85 | 4.85 | -0.18 (-3.58%) | 9,285,745 |
| 26 Jan 2022 | CNY | 5.04 | 5.06 | 4.94 | 5.03 | 5.03 | +0.09 (+1.82%) | 8,792,077 |
| 25 Jan 2022 | CNY | 5.2 | 5.24 | 4.94 | 4.94 | 4.94 | -0.26 (-5%) | 13,307,488 |
| 24 Jan 2022 | CNY | 5.29 | 5.3 | 5.2 | 5.2 | 5.2 | -0.06 (-1.14%) | 7,834,656 |
| 21 Jan 2022 | CNY | 5.4 | 5.43 | 5.25 | 5.26 | 5.26 | -0.14 (-2.59%) | 14,511,367 |
| 20 Jan 2022 | CNY | 5.59 | 5.67 | 5.34 | 5.4 | 5.4 | -0.24 (-4.26%) | 23,126,571 |
| 19 Jan 2022 | CNY | 5.52 | 5.65 | 5.48 | 5.64 | 5.64 | +0.07 (+1.26%) | 18,576,758 |
| 18 Jan 2022 | CNY | 5.87 | 5.88 | 5.54 | 5.57 | 5.57 | -0.33 (-5.59%) | 36,013,898 |
| 17 Jan 2022 | CNY | 5.97 | 6.1 | 5.83 | 5.9 | 5.9 | -0.08 (-1.34%) | 37,337,074 |
| 14 Jan 2022 | CNY | 5.71 | 6.07 | 5.67 | 5.98 | 5.98 | +0.25 (+4.36%) | 55,420,812 |
| 13 Jan 2022 | CNY | 5.86 | 5.99 | 5.73 | 5.73 | 5.73 | -0.05 (-0.87%) | 37,632,951 |
| 12 Jan 2022 | CNY | 5.75 | 5.85 | 5.64 | 5.78 | 5.78 | +0.08 (+1.40%) | 28,091,939 |
| 11 Jan 2022 | CNY | 5.66 | 5.79 | 5.64 | 5.7 | 5.7 | -0.05 (-0.87%) | 24,950,944 |
| 10 Jan 2022 | CNY | 5.49 | 5.88 | 5.49 | 5.75 | 5.75 | +0.28 (+5.12%) | 36,717,298 |
