| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 5.94 | 6.07 | 5.94 | 6.04 | 6.04 | +0.16 (+2.72%) | 8,450,600 |
| 24 Feb 2022 | CNY | 6.03 | 6.14 | 5.82 | 5.88 | 5.88 | -0.2 (-3.29%) | 9,474,467 |
| 23 Feb 2022 | CNY | 5.97 | 6.09 | 5.97 | 6.08 | 6.08 | +0.15 (+2.53%) | 6,754,000 |
| 22 Feb 2022 | CNY | 6.02 | 6.05 | 5.88 | 5.93 | 5.93 | -0.09 (-1.50%) | 5,026,000 |
| 21 Feb 2022 | CNY | 5.88 | 6.04 | 5.88 | 6.02 | 6.02 | +0.1 (+1.69%) | 5,878,402 |
| 18 Feb 2022 | CNY | 5.95 | 5.95 | 5.84 | 5.92 | 5.92 | -0.03 (-0.50%) | 4,725,300 |
| 17 Feb 2022 | CNY | 5.89 | 6.15 | 5.87 | 5.95 | 5.95 | +0.06 (+1.02%) | 7,346,800 |
| 16 Feb 2022 | CNY | 5.83 | 5.91 | 5.81 | 5.89 | 5.89 | +0.08 (+1.38%) | 3,455,300 |
| 15 Feb 2022 | CNY | 5.92 | 5.93 | 5.75 | 5.81 | 5.81 | -0.07 (-1.19%) | 3,699,000 |
| 14 Feb 2022 | CNY | 5.84 | 5.94 | 5.79 | 5.88 | 5.88 | +0.06 (+1.03%) | 3,314,500 |
| 11 Feb 2022 | CNY | 5.98 | 6.01 | 5.81 | 5.82 | 5.82 | -0.19 (-3.16%) | 4,528,000 |
| 10 Feb 2022 | CNY | 6.11 | 6.13 | 5.99 | 6.01 | 6.01 | -0.1 (-1.64%) | 4,615,500 |
| 9 Feb 2022 | CNY | 6 | 6.14 | 5.92 | 6.11 | 6.11 | +0.13 (+2.17%) | 6,419,810 |
| 8 Feb 2022 | CNY | 5.88 | 5.99 | 5.85 | 5.98 | 5.98 | +0.1 (+1.70%) | 4,807,400 |
| 7 Feb 2022 | CNY | 5.98 | 5.99 | 5.82 | 5.88 | 5.88 | +0.07 (+1.20%) | 5,310,100 |
| 28 Jan 2022 | CNY | 5.65 | 5.88 | 5.57 | 5.81 | 5.81 | +0.24 (+4.31%) | 8,940,300 |
| 27 Jan 2022 | CNY | 5.8 | 5.83 | 5.55 | 5.57 | 5.57 | -0.23 (-3.97%) | 8,137,644 |
| 26 Jan 2022 | CNY | 5.9 | 5.99 | 5.74 | 5.8 | 5.8 | -0.11 (-1.86%) | 6,540,995 |
| 25 Jan 2022 | CNY | 6.07 | 6.18 | 5.79 | 5.91 | 5.91 | -0.15 (-2.48%) | 7,536,202 |
| 24 Jan 2022 | CNY | 6.06 | 6.14 | 6 | 6.06 | 6.06 | -0.12 (-1.94%) | 5,542,700 |
| 21 Jan 2022 | CNY | 6.52 | 6.53 | 6.05 | 6.18 | 6.18 | -0.2 (-3.13%) | 11,537,780 |
| 20 Jan 2022 | CNY | 6.33 | 6.58 | 6.3 | 6.38 | 6.38 | +0.14 (+2.24%) | 11,745,174 |
| 19 Jan 2022 | CNY | 6.34 | 6.43 | 6.18 | 6.24 | 6.24 | -0.14 (-2.19%) | 7,763,800 |
| 18 Jan 2022 | CNY | 6.49 | 6.49 | 6.34 | 6.38 | 6.38 | -0.08 (-1.24%) | 6,373,900 |
| 17 Jan 2022 | CNY | 6.33 | 6.53 | 6.33 | 6.46 | 6.46 | +0.08 (+1.25%) | 5,189,570 |
| 14 Jan 2022 | CNY | 6.49 | 6.55 | 6.35 | 6.38 | 6.38 | -0.11 (-1.69%) | 6,387,710 |
| 13 Jan 2022 | CNY | 6.7 | 6.7 | 6.48 | 6.49 | 6.49 | -0.19 (-2.84%) | 8,162,404 |
| 12 Jan 2022 | CNY | 6.61 | 6.71 | 6.61 | 6.68 | 6.68 | +0.07 (+1.06%) | 4,609,276 |
| 11 Jan 2022 | CNY | 6.77 | 6.77 | 6.58 | 6.61 | 6.61 | -0.14 (-2.07%) | 7,603,580 |
| 10 Jan 2022 | CNY | 6.8 | 6.86 | 6.65 | 6.75 | 6.75 | -0.12 (-1.75%) | 10,281,300 |
