| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2022 | CNY | 6.2 | 6.33 | 6.17 | 6.28 | 6.28 | -0.01 (-0.16%) | 31,254,647 |
| 15 Feb 2022 | CNY | 5.78 | 6.29 | 5.71 | 6.29 | 6.29 | +0.57 (+9.97%) | 27,773,967 |
| 14 Feb 2022 | CNY | 5.77 | 5.84 | 5.68 | 5.72 | 5.72 | -0.06 (-1.04%) | 2,597,050 |
| 11 Feb 2022 | CNY | 5.9 | 5.9 | 5.74 | 5.78 | 5.78 | -0.15 (-2.53%) | 4,002,543 |
| 10 Feb 2022 | CNY | 5.9 | 5.96 | 5.85 | 5.93 | 5.93 | +0.01 (+0.17%) | 4,036,305 |
| 9 Feb 2022 | CNY | 5.87 | 5.93 | 5.86 | 5.92 | 5.92 | +0.01 (+0.17%) | 3,513,851 |
| 8 Feb 2022 | CNY | 5.94 | 5.96 | 5.81 | 5.91 | 5.91 | -0.05 (-0.84%) | 4,924,670 |
| 7 Feb 2022 | CNY | 5.77 | 5.97 | 5.68 | 5.96 | 5.96 | +0.23 (+4.01%) | 7,859,756 |
| 28 Jan 2022 | CNY | 5.52 | 5.8 | 5.51 | 5.73 | 5.73 | +0.24 (+4.37%) | 6,849,602 |
| 27 Jan 2022 | CNY | 5.69 | 5.69 | 5.49 | 5.49 | 5.49 | -0.15 (-2.66%) | 6,162,652 |
| 26 Jan 2022 | CNY | 5.48 | 5.69 | 5.42 | 5.64 | 5.64 | +0.2 (+3.68%) | 7,877,350 |
| 25 Jan 2022 | CNY | 5.8 | 5.84 | 5.41 | 5.44 | 5.44 | -0.33 (-5.72%) | 7,054,399 |
| 24 Jan 2022 | CNY | 5.91 | 5.96 | 5.77 | 5.77 | 5.77 | -0.14 (-2.37%) | 4,362,700 |
| 21 Jan 2022 | CNY | 5.88 | 5.95 | 5.85 | 5.91 | 5.91 | +0.01 (+0.17%) | 5,250,700 |
| 20 Jan 2022 | CNY | 6.08 | 6.14 | 5.86 | 5.9 | 5.9 | -0.24 (-3.91%) | 11,584,550 |
| 19 Jan 2022 | CNY | 6.06 | 6.3 | 5.94 | 6.14 | 6.14 | +0.08 (+1.32%) | 13,985,148 |
| 18 Jan 2022 | CNY | 6.35 | 6.37 | 6.04 | 6.06 | 6.06 | -0.29 (-4.57%) | 13,438,900 |
| 17 Jan 2022 | CNY | 6.15 | 6.41 | 6.15 | 6.35 | 6.35 | +0.21 (+3.42%) | 12,589,502 |
| 14 Jan 2022 | CNY | 6.14 | 6.35 | 6.08 | 6.14 | 6.14 | -0.01 (-0.16%) | 9,712,107 |
| 13 Jan 2022 | CNY | 6.26 | 6.28 | 6.14 | 6.15 | 6.15 | -0.09 (-1.44%) | 7,640,847 |
| 12 Jan 2022 | CNY | 6.21 | 6.35 | 6.2 | 6.24 | 6.24 | +0.08 (+1.30%) | 9,338,090 |
| 11 Jan 2022 | CNY | 6.2 | 6.39 | 6.13 | 6.16 | 6.16 | 0.0 (0.0%) | 10,958,615 |
| 10 Jan 2022 | CNY | 6.12 | 6.22 | 5.97 | 6.16 | 6.16 | +0.04 (+0.65%) | 7,330,265 |
| 7 Jan 2022 | CNY | 6.33 | 6.37 | 6.11 | 6.12 | 6.12 | -0.24 (-3.77%) | 15,594,346 |
| 6 Jan 2022 | CNY | 6.23 | 6.53 | 6.21 | 6.36 | 6.36 | +0.06 (+0.95%) | 15,243,800 |
| 5 Jan 2022 | CNY | 6.44 | 6.51 | 6.2 | 6.3 | 6.3 | -0.23 (-3.52%) | 16,685,172 |
| 4 Jan 2022 | CNY | 6.38 | 6.56 | 6.27 | 6.53 | 6.53 | +0.21 (+3.32%) | 20,480,450 |
| 31 Dec 2021 | CNY | 6.39 | 6.58 | 6.25 | 6.32 | 6.32 | -0.04 (-0.63%) | 17,229,200 |
| 30 Dec 2021 | CNY | 6.55 | 6.57 | 6.32 | 6.36 | 6.36 | -0.12 (-1.85%) | 22,734,114 |
| 29 Dec 2021 | CNY | 6.71 | 6.82 | 6.24 | 6.48 | 6.48 | -0.02 (-0.31%) | 45,635,410 |
