| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2022 | CNY | 5.73 | 5.52 | 5.6 | 5.72 | 5.72 | +0.13 (+2.33%) | 20,533,470 |
| 15 Feb 2022 | CNY | 5.61 | 5.41 | 5.6 | 5.59 | 5.59 | -0.02 (-0.36%) | 15,818,900 |
| 14 Feb 2022 | CNY | 5.63 | 5.32 | 5.4 | 5.61 | 5.61 | +0.2 (+3.70%) | 22,249,290 |
| 11 Feb 2022 | CNY | 5.56 | 5.38 | 5.54 | 5.41 | 5.41 | -0.17 (-3.05%) | 15,912,090 |
| 10 Feb 2022 | CNY | 5.74 | 5.35 | 5.39 | 5.58 | 5.58 | +0.05 (+0.90%) | 24,065,910 |
| 9 Feb 2022 | CNY | 5.58 | 5.31 | 5.4 | 5.53 | 5.53 | +0.1 (+1.84%) | 35,667,770 |
| 8 Feb 2022 | CNY | 5.43 | 5.01 | 5.01 | 5.43 | 5.43 | +0.49 (+9.92%) | 13,729,400 |
| 7 Feb 2022 | CNY | 5 | 4.8 | 4.96 | 4.94 | 4.94 | +0.08 (+1.65%) | 6,882,280 |
| 28 Jan 2022 | CNY | 4.91 | 4.69 | 4.79 | 4.86 | 4.86 | +0.12 (+2.53%) | 7,489,200 |
| 27 Jan 2022 | CNY | 4.92 | 4.72 | 4.88 | 4.74 | 4.74 | -0.14 (-2.87%) | 6,969,600 |
| 26 Jan 2022 | CNY | 4.98 | 4.83 | 4.87 | 4.88 | 4.88 | +0.06 (+1.24%) | 5,638,600 |
| 25 Jan 2022 | CNY | 5.1 | 4.82 | 5.09 | 4.82 | 4.82 | -0.23 (-4.55%) | 8,337,600 |
| 24 Jan 2022 | CNY | 5.14 | 4.87 | 5.08 | 5.05 | 5.05 | -0.03 (-0.59%) | 10,137,680 |
| 21 Jan 2022 | CNY | 5.16 | 4.94 | 4.97 | 5.08 | 5.08 | +0.09 (+1.80%) | 14,039,620 |
| 20 Jan 2022 | CNY | 5.48 | 4.94 | 5.46 | 4.99 | 4.99 | -0.5 (-9.11%) | 27,418,020 |
| 19 Jan 2022 | CNY | 5.59 | 5.31 | 5.37 | 5.49 | 5.49 | +0.17 (+3.20%) | 19,708,950 |
| 18 Jan 2022 | CNY | 5.4 | 5.23 | 5.35 | 5.32 | 5.32 | -0.06 (-1.12%) | 12,971,200 |
| 17 Jan 2022 | CNY | 5.47 | 5.31 | 5.35 | 5.38 | 5.38 | +0.08 (+1.51%) | 14,862,600 |
| 14 Jan 2022 | CNY | 5.48 | 5.29 | 5.42 | 5.3 | 5.3 | -0.16 (-2.93%) | 17,118,190 |
| 13 Jan 2022 | CNY | 5.65 | 5.43 | 5.55 | 5.46 | 5.46 | -0.09 (-1.62%) | 19,740,220 |
| 12 Jan 2022 | CNY | 5.66 | 5.44 | 5.52 | 5.55 | 5.55 | -0.15 (-2.63%) | 29,746,700 |
| 11 Jan 2022 | CNY | 6.33 | 5.59 | 5.99 | 5.7 | 5.7 | -0.19 (-3.23%) | 56,746,220 |
| 10 Jan 2022 | CNY | 5.89 | 5.36 | 5.37 | 5.89 | 5.89 | +0.54 (+10.09%) | 15,819,480 |
| 7 Jan 2022 | CNY | 5.56 | 5.21 | 5.54 | 5.35 | 5.35 | -0.08 (-1.47%) | 41,202,800 |
| 6 Jan 2022 | CNY | 5.43 | 4.96 | 4.99 | 5.43 | 5.43 | +0.49 (+9.92%) | 20,344,960 |
| 5 Jan 2022 | CNY | 5.09 | 4.88 | 5.03 | 4.94 | 4.94 | -0.1 (-1.98%) | 13,441,500 |
| 4 Jan 2022 | CNY | 5.11 | 4.91 | 4.95 | 5.04 | 5.04 | +0.1 (+2.02%) | 17,359,710 |
| 31 Dec 2021 | CNY | 5.1 | 4.91 | 4.93 | 4.94 | 4.94 | +0.08 (+1.65%) | 17,000,000 |
| 30 Dec 2021 | CNY | 4.9 | 4.81 | 4.87 | 4.86 | 4.86 | 0.0 (0.0%) | 9,941,000 |
| 29 Dec 2021 | CNY | 4.96 | 4.8 | 4.87 | 4.86 | 4.86 | 0.0 (0.0%) | 12,247,790 |
