| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2022 | CNY | 5.504 | 5.477 | 5.477 | 5.478 | 5.478 | -0.06 (-1.08%) | 5,500 |
| 23 Mar 2022 | CNY | 5.551 | 5.512 | 5.512 | 5.538 | 5.538 | +0.027 (+0.49%) | 4,100 |
| 22 Mar 2022 | CNY | 5.534 | 5.511 | 5.518 | 5.511 | 5.511 | +0.022 (+0.40%) | 3,600 |
| 21 Mar 2022 | CNY | 5.541 | 5.489 | 5.513 | 5.489 | 5.489 | -0.003 (-0.05%) | 14,100 |
| 18 Mar 2022 | CNY | 5.499 | 5.43 | 5.463 | 5.492 | 5.492 | +0.055 (+1.01%) | 10,400 |
| 17 Mar 2022 | CNY | 5.54 | 5.437 | 5.474 | 5.437 | 5.437 | +0.056 (+1.04%) | 51,300 |
| 16 Mar 2022 | CNY | 5.752 | 5.18 | 5.221 | 5.381 | 5.381 | +0.152 (+2.91%) | 28,800 |
| 15 Mar 2022 | CNY | 5.762 | 5.229 | 5.762 | 5.229 | 5.229 | -0.262 (-4.77%) | 16,500 |
| 14 Mar 2022 | CNY | 5.619 | 5.491 | 5.619 | 5.491 | 5.491 | -0.006 (-0.11%) | 10,800 |
| 11 Mar 2022 | CNY | 5.508 | 5.45 | 5.508 | 5.497 | 5.497 | -0.093 (-1.66%) | 11,900 |
| 10 Mar 2022 | CNY | 5.647 | 5.59 | 5.605 | 5.59 | 5.59 | +0.102 (+1.86%) | 20,000 |
| 9 Mar 2022 | CNY | 5.601 | 5.371 | 5.576 | 5.488 | 5.488 | -0.088 (-1.58%) | 17,600 |
| 8 Mar 2022 | CNY | 5.725 | 5.562 | 5.705 | 5.576 | 5.576 | -0.129 (-2.26%) | 40,900 |
| 7 Mar 2022 | CNY | 5.802 | 5.703 | 5.792 | 5.705 | 5.705 | -0.142 (-2.43%) | 21,400 |
| 4 Mar 2022 | CNY | 5.922 | 5.847 | 5.922 | 5.847 | 5.847 | -0.068 (-1.15%) | 3,900 |
| 3 Mar 2022 | CNY | 5.933 | 5.915 | 5.933 | 5.915 | 5.915 | -0.001 (-0.02%) | 1,400 |
| 2 Mar 2022 | CNY | 5.916 | 5.888 | 5.895 | 5.916 | 5.916 | 0.0 (0.0%) | 3,600 |
| 1 Mar 2022 | CNY | 5.933 | 5.916 | 5.933 | 5.916 | 5.916 | +0.046 (+0.78%) | 1,400 |
| 28 Feb 2022 | CNY | 5.87 | 5.842 | 5.842 | 5.87 | 5.87 | -0.015 (-0.25%) | 1,800 |
| 25 Feb 2022 | CNY | 5.904 | 5.859 | 5.891 | 5.885 | 5.885 | +0.071 (+1.22%) | 15,080 |
| 24 Feb 2022 | CNY | 5.931 | 5.782 | 5.92 | 5.814 | 5.814 | -0.117 (-1.97%) | 28,380 |
| 23 Feb 2022 | CNY | 5.933 | 5.837 | 5.837 | 5.931 | 5.931 | +0.094 (+1.61%) | 13,100 |
| 22 Feb 2022 | CNY | 5.951 | 5.831 | 5.951 | 5.837 | 5.837 | -0.069 (-1.17%) | 8,600 |
| 21 Feb 2022 | CNY | 5.906 | 5.864 | 5.896 | 5.906 | 5.906 | +0.025 (+0.43%) | 48,800 |
| 18 Feb 2022 | CNY | 5.886 | 5.85 | 5.85 | 5.881 | 5.881 | +0.031 (+0.53%) | 12,900 |
| 17 Feb 2022 | CNY | 5.858 | 5.818 | 5.858 | 5.85 | 5.85 | +0.001 (+0.02%) | 6,900 |
| 16 Feb 2022 | CNY | 5.879 | 5.831 | 5.851 | 5.849 | 5.849 | +0.064 (+1.11%) | 6,400 |
| 15 Feb 2022 | CNY | 5.814 | 5.762 | 5.762 | 5.785 | 5.785 | +0.033 (+0.57%) | 6,400 |
| 14 Feb 2022 | CNY | 5.815 | 5.738 | 5.815 | 5.752 | 5.752 | -0.061 (-1.05%) | 13,900 |
| 11 Feb 2022 | CNY | 5.897 | 5.813 | 5.872 | 5.813 | 5.813 | -0.059 (-1.00%) | 5,000 |
