| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 5.65 | 5.93 | 5.61 | 5.86 | 5.86 | +0.09 (+1.56%) | 56,013,914 |
| 17 Feb 2022 | CNY | 5.74 | 5.95 | 5.7 | 5.77 | 5.77 | 0.0 (0.0%) | 63,051,129 |
| 16 Feb 2022 | CNY | 5.65 | 5.83 | 5.6 | 5.77 | 5.77 | +0.11 (+1.94%) | 64,261,622 |
| 15 Feb 2022 | CNY | 5.72 | 5.86 | 5.6 | 5.66 | 5.66 | -0.06 (-1.05%) | 88,157,480 |
| 14 Feb 2022 | CNY | 5.42 | 6 | 5.38 | 5.72 | 5.72 | +0.27 (+4.95%) | 130,172,786 |
| 11 Feb 2022 | CNY | 5.37 | 5.51 | 5.34 | 5.45 | 5.45 | +0.01 (+0.18%) | 37,106,005 |
| 10 Feb 2022 | CNY | 5.4 | 5.63 | 5.37 | 5.44 | 5.44 | +0.07 (+1.30%) | 44,033,247 |
| 9 Feb 2022 | CNY | 5.28 | 5.39 | 5.26 | 5.37 | 5.37 | +0.09 (+1.70%) | 26,360,100 |
| 8 Feb 2022 | CNY | 5.14 | 5.42 | 5.09 | 5.28 | 5.28 | +0.13 (+2.52%) | 28,094,103 |
| 7 Feb 2022 | CNY | 5.2 | 5.26 | 5.08 | 5.15 | 5.15 | +0.04 (+0.78%) | 17,821,400 |
| 28 Jan 2022 | CNY | 4.9 | 5.18 | 4.9 | 5.11 | 5.11 | +0.21 (+4.29%) | 27,359,211 |
| 27 Jan 2022 | CNY | 5.11 | 5.12 | 4.86 | 4.9 | 4.9 | -0.21 (-4.11%) | 24,806,323 |
| 26 Jan 2022 | CNY | 5.15 | 5.2 | 4.96 | 5.11 | 5.11 | +0.06 (+1.19%) | 31,714,597 |
| 25 Jan 2022 | CNY | 5.45 | 5.46 | 5.04 | 5.05 | 5.05 | -0.43 (-7.85%) | 51,356,072 |
| 24 Jan 2022 | CNY | 5.41 | 5.54 | 5.4 | 5.48 | 5.48 | +0.02 (+0.37%) | 18,224,422 |
| 21 Jan 2022 | CNY | 5.44 | 5.63 | 5.43 | 5.46 | 5.46 | 0.0 (0.0%) | 32,549,316 |
| 20 Jan 2022 | CNY | 5.55 | 5.68 | 5.44 | 5.46 | 5.46 | -0.12 (-2.15%) | 36,602,573 |
| 19 Jan 2022 | CNY | 5.65 | 5.69 | 5.51 | 5.58 | 5.58 | -0.06 (-1.06%) | 29,027,921 |
| 18 Jan 2022 | CNY | 5.68 | 5.8 | 5.56 | 5.64 | 5.64 | -0.03 (-0.53%) | 76,251,693 |
| 17 Jan 2022 | CNY | 5.3 | 5.78 | 5.26 | 5.67 | 5.67 | +0.38 (+7.18%) | 104,631,633 |
| 14 Jan 2022 | CNY | 5.3 | 5.35 | 5.23 | 5.29 | 5.29 | +0.03 (+0.57%) | 25,022,959 |
| 13 Jan 2022 | CNY | 5.23 | 5.37 | 5.21 | 5.26 | 5.26 | +0.03 (+0.57%) | 26,249,235 |
| 12 Jan 2022 | CNY | 5.16 | 5.26 | 5.14 | 5.23 | 5.23 | +0.04 (+0.77%) | 17,927,015 |
| 11 Jan 2022 | CNY | 5.2 | 5.38 | 5.17 | 5.19 | 5.19 | +0.02 (+0.39%) | 32,866,285 |
| 10 Jan 2022 | CNY | 5.13 | 5.2 | 5.04 | 5.17 | 5.17 | +0.05 (+0.98%) | 15,620,000 |
| 7 Jan 2022 | CNY | 5.23 | 5.26 | 5.12 | 5.12 | 5.12 | -0.1 (-1.92%) | 15,745,062 |
| 6 Jan 2022 | CNY | 5.22 | 5.3 | 5.21 | 5.22 | 5.22 | -0.01 (-0.19%) | 17,776,033 |
| 5 Jan 2022 | CNY | 5.24 | 5.31 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 23,494,198 |
| 4 Jan 2022 | CNY | 5.11 | 5.26 | 5.1 | 5.23 | 5.23 | +0.11 (+2.15%) | 24,422,216 |
| 31 Dec 2021 | CNY | 5.15 | 5.17 | 5.11 | 5.12 | 5.12 | -0.04 (-0.78%) | 12,973,212 |
