| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 5.47 | 5.5 | 5.36 | 5.43 | 5.43 | -0.06 (-1.09%) | 3,012,800 |
| 25 Feb 2022 | CNY | 5.49 | 5.6 | 5.45 | 5.49 | 5.49 | +0.05 (+0.92%) | 2,589,500 |
| 24 Feb 2022 | CNY | 5.6 | 5.66 | 5.37 | 5.44 | 5.44 | -0.18 (-3.20%) | 5,792,200 |
| 23 Feb 2022 | CNY | 5.52 | 5.63 | 5.52 | 5.62 | 5.62 | +0.07 (+1.26%) | 3,775,000 |
| 22 Feb 2022 | CNY | 5.56 | 5.61 | 5.51 | 5.55 | 5.55 | -0.06 (-1.07%) | 3,298,100 |
| 21 Feb 2022 | CNY | 5.52 | 5.61 | 5.48 | 5.61 | 5.61 | +0.08 (+1.45%) | 3,483,300 |
| 18 Feb 2022 | CNY | 5.48 | 5.53 | 5.4 | 5.53 | 5.53 | +0.05 (+0.91%) | 2,356,000 |
| 17 Feb 2022 | CNY | 5.55 | 5.59 | 5.46 | 5.48 | 5.48 | -0.07 (-1.26%) | 3,069,400 |
| 16 Feb 2022 | CNY | 5.47 | 5.58 | 5.43 | 5.55 | 5.55 | +0.14 (+2.59%) | 3,379,100 |
| 15 Feb 2022 | CNY | 5.5 | 5.54 | 5.37 | 5.41 | 5.41 | -0.09 (-1.64%) | 3,105,679 |
| 14 Feb 2022 | CNY | 5.47 | 5.56 | 5.45 | 5.5 | 5.5 | +0.01 (+0.18%) | 2,178,200 |
| 11 Feb 2022 | CNY | 5.61 | 5.62 | 5.46 | 5.49 | 5.49 | -0.12 (-2.14%) | 3,101,211 |
| 10 Feb 2022 | CNY | 5.66 | 5.71 | 5.53 | 5.61 | 5.61 | -0.06 (-1.06%) | 3,546,900 |
| 9 Feb 2022 | CNY | 5.66 | 5.69 | 5.62 | 5.67 | 5.67 | +0.02 (+0.35%) | 3,258,600 |
| 8 Feb 2022 | CNY | 5.58 | 5.65 | 5.51 | 5.65 | 5.65 | +0.09 (+1.62%) | 3,499,600 |
| 7 Feb 2022 | CNY | 5.41 | 5.58 | 5.35 | 5.56 | 5.56 | +0.2 (+3.73%) | 4,886,400 |
| 28 Jan 2022 | CNY | 5.25 | 5.42 | 5.15 | 5.36 | 5.36 | +0.15 (+2.88%) | 7,128,400 |
| 27 Jan 2022 | CNY | 5.42 | 5.43 | 5.18 | 5.21 | 5.21 | -0.21 (-3.87%) | 4,852,900 |
| 26 Jan 2022 | CNY | 5.41 | 5.43 | 5.32 | 5.42 | 5.42 | +0.06 (+1.12%) | 3,541,339 |
| 25 Jan 2022 | CNY | 5.6 | 5.64 | 5.36 | 5.36 | 5.36 | -0.25 (-4.46%) | 4,951,200 |
| 24 Jan 2022 | CNY | 5.66 | 5.71 | 5.56 | 5.61 | 5.61 | -0.04 (-0.71%) | 3,453,800 |
| 21 Jan 2022 | CNY | 5.68 | 5.74 | 5.58 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,909,900 |
| 20 Jan 2022 | CNY | 6 | 6.02 | 5.64 | 5.66 | 5.66 | -0.34 (-5.67%) | 8,710,849 |
| 19 Jan 2022 | CNY | 5.88 | 6.12 | 5.86 | 6 | 6 | -0.03 (-0.50%) | 7,784,162 |
| 18 Jan 2022 | CNY | 6.24 | 6.28 | 5.99 | 6.03 | 6.03 | -0.2 (-3.21%) | 8,241,634 |
| 17 Jan 2022 | CNY | 6.16 | 6.25 | 6.15 | 6.23 | 6.23 | +0.07 (+1.14%) | 5,066,170 |
| 14 Jan 2022 | CNY | 6.27 | 6.33 | 6.16 | 6.16 | 6.16 | -0.1 (-1.60%) | 6,744,441 |
| 13 Jan 2022 | CNY | 6.35 | 6.38 | 6.25 | 6.26 | 6.26 | -0.09 (-1.42%) | 6,005,225 |
| 12 Jan 2022 | CNY | 6.26 | 6.39 | 6.24 | 6.35 | 6.35 | +0.09 (+1.44%) | 9,317,336 |
| 11 Jan 2022 | CNY | 6.19 | 6.43 | 6.16 | 6.26 | 6.26 | +0.07 (+1.13%) | 9,423,200 |
