| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 10 Feb 2022 | CNY | 5.894 | 5.86 | 5.894 | 5.872 | 5.872 | -0.022 (-0.37%) | 12,800 |
| 9 Feb 2022 | CNY | 5.894 | 5.819 | 5.845 | 5.894 | 5.894 | +0.049 (+0.84%) | 2,100 |
| 8 Feb 2022 | CNY | 5.845 | 5.735 | 5.8 | 5.845 | 5.845 | +0.045 (+0.78%) | 38,400 |
| 7 Feb 2022 | CNY | 5.812 | 5.787 | 5.797 | 5.8 | 5.8 | +0.11 (+1.93%) | 10,500 |
| 28 Jan 2022 | CNY | 5.754 | 5.63 | 5.672 | 5.69 | 5.69 | -0.015 (-0.26%) | 20,400 |
| 27 Jan 2022 | CNY | 5.832 | 5.705 | 5.814 | 5.705 | 5.705 | -0.1 (-1.72%) | 8,400 |
| 26 Jan 2022 | CNY | 5.847 | 5.798 | 5.822 | 5.805 | 5.805 | +0.006 (+0.10%) | 4,700 |
| 25 Jan 2022 | CNY | 5.921 | 5.799 | 5.921 | 5.799 | 5.799 | -0.141 (-2.37%) | 9,100 |
| 24 Jan 2022 | CNY | 6.2 | 5.68 | 5.68 | 5.94 | 5.94 | +0.004 (+0.07%) | 37,200 |
| 21 Jan 2022 | CNY | 5.977 | 5.934 | 5.977 | 5.936 | 5.936 | -0.069 (-1.15%) | 28,300 |
| 20 Jan 2022 | CNY | 6.029 | 5.968 | 5.996 | 6.005 | 6.005 | +0.009 (+0.15%) | 5,100 |
| 19 Jan 2022 | CNY | 6.06 | 5.987 | 6.038 | 5.996 | 5.996 | -0.043 (-0.71%) | 21,600 |
| 18 Jan 2022 | CNY | 6.082 | 6.008 | 6.008 | 6.039 | 6.039 | +0.031 (+0.52%) | 7,000 |
| 17 Jan 2022 | CNY | 6.009 | 5.949 | 5.963 | 6.008 | 6.008 | +0.047 (+0.79%) | 9,200 |
| 14 Jan 2022 | CNY | 6.013 | 5.944 | 6.013 | 5.961 | 5.961 | -0.022 (-0.37%) | 6,000 |
| 13 Jan 2022 | CNY | 6.069 | 5.983 | 6.043 | 5.983 | 5.983 | -0.096 (-1.58%) | 15,100 |
| 12 Jan 2022 | CNY | 6.079 | 6.022 | 6.05 | 6.079 | 6.079 | +0.055 (+0.91%) | 7,600 |
| 11 Jan 2022 | CNY | 6.077 | 5.992 | 6.043 | 6.024 | 6.024 | -0.017 (-0.28%) | 20,800 |
| 10 Jan 2022 | CNY | 6.07 | 5.989 | 6.053 | 6.041 | 6.041 | +0.005 (+0.08%) | 24,000 |
| 7 Jan 2022 | CNY | 6.101 | 6.021 | 6.097 | 6.036 | 6.036 | -0.045 (-0.74%) | 13,600 |
| 6 Jan 2022 | CNY | 6.093 | 6.029 | 6.073 | 6.081 | 6.081 | +0.008 (+0.13%) | 11,100 |
| 5 Jan 2022 | CNY | 6.191 | 6.056 | 6.191 | 6.073 | 6.073 | -0.098 (-1.59%) | 29,300 |
| 4 Jan 2022 | CNY | 6.2 | 6.128 | 6.2 | 6.171 | 6.171 | -0.028 (-0.45%) | 13,100 |
