| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 6.02 | 6.29 | 6 | 6.19 | 6.19 | +0.18 (+3.00%) | 23,993,448 |
| 28 Feb 2022 | CNY | 6.11 | 6.13 | 5.94 | 6.01 | 6.01 | -0.1 (-1.64%) | 14,821,923 |
| 25 Feb 2022 | CNY | 5.98 | 6.24 | 5.94 | 6.11 | 6.11 | +0.18 (+3.04%) | 32,843,642 |
| 24 Feb 2022 | CNY | 6.31 | 6.31 | 5.79 | 5.93 | 5.93 | -0.38 (-6.02%) | 48,786,460 |
| 23 Feb 2022 | CNY | 6.34 | 6.35 | 6.27 | 6.31 | 6.31 | +0.01 (+0.16%) | 21,463,476 |
| 22 Feb 2022 | CNY | 6.45 | 6.52 | 6.22 | 6.3 | 6.3 | -0.25 (-3.82%) | 33,603,038 |
| 21 Feb 2022 | CNY | 6.57 | 6.61 | 6.42 | 6.55 | 6.55 | -0.11 (-1.65%) | 30,347,281 |
| 18 Feb 2022 | CNY | 6.26 | 6.74 | 6.21 | 6.66 | 6.66 | +0.31 (+4.88%) | 42,946,830 |
| 17 Feb 2022 | CNY | 6.4 | 6.6 | 6.32 | 6.35 | 6.35 | -0.09 (-1.40%) | 38,210,266 |
| 16 Feb 2022 | CNY | 6.07 | 6.66 | 6.05 | 6.44 | 6.44 | +0.36 (+5.92%) | 49,078,629 |
| 15 Feb 2022 | CNY | 6.18 | 6.28 | 6.02 | 6.08 | 6.08 | -0.07 (-1.14%) | 26,688,752 |
| 14 Feb 2022 | CNY | 5.98 | 6.25 | 5.95 | 6.15 | 6.15 | +0.15 (+2.50%) | 24,899,250 |
| 11 Feb 2022 | CNY | 6.14 | 6.16 | 5.94 | 6 | 6 | -0.03 (-0.50%) | 15,263,298 |
| 10 Feb 2022 | CNY | 6.13 | 6.24 | 6 | 6.03 | 6.03 | -0.05 (-0.82%) | 14,258,836 |
| 9 Feb 2022 | CNY | 6.04 | 6.12 | 5.98 | 6.08 | 6.08 | +0.05 (+0.83%) | 14,553,075 |
| 8 Feb 2022 | CNY | 5.83 | 6.06 | 5.8 | 6.03 | 6.03 | +0.18 (+3.08%) | 16,158,806 |
| 7 Feb 2022 | CNY | 5.83 | 5.92 | 5.8 | 5.85 | 5.85 | +0.11 (+1.92%) | 10,494,003 |
| 28 Jan 2022 | CNY | 5.77 | 5.83 | 5.61 | 5.74 | 5.74 | +0.01 (+0.17%) | 13,842,496 |
| 27 Jan 2022 | CNY | 5.81 | 5.86 | 5.69 | 5.73 | 5.73 | -0.07 (-1.21%) | 11,245,770 |
| 26 Jan 2022 | CNY | 5.83 | 5.84 | 5.66 | 5.8 | 5.8 | +0.06 (+1.05%) | 16,602,274 |
| 25 Jan 2022 | CNY | 5.94 | 5.98 | 5.68 | 5.74 | 5.74 | -0.21 (-3.53%) | 18,311,097 |
| 24 Jan 2022 | CNY | 6 | 6.06 | 5.93 | 5.95 | 5.95 | -0.05 (-0.83%) | 14,264,730 |
| 21 Jan 2022 | CNY | 6.08 | 6.12 | 5.99 | 6 | 6 | -0.05 (-0.83%) | 14,788,040 |
| 20 Jan 2022 | CNY | 6.26 | 6.26 | 6.02 | 6.05 | 6.05 | -0.22 (-3.51%) | 23,677,470 |
| 19 Jan 2022 | CNY | 6.22 | 6.34 | 6.18 | 6.27 | 6.27 | +0.04 (+0.64%) | 18,430,725 |
| 18 Jan 2022 | CNY | 6.35 | 6.39 | 6.17 | 6.23 | 6.23 | -0.11 (-1.74%) | 24,530,546 |
| 17 Jan 2022 | CNY | 6.27 | 6.4 | 6.24 | 6.34 | 6.34 | +0.1 (+1.60%) | 23,302,832 |
| 14 Jan 2022 | CNY | 6.24 | 6.32 | 6.19 | 6.24 | 6.24 | +0.01 (+0.16%) | 22,167,407 |
| 13 Jan 2022 | CNY | 6.44 | 6.44 | 6.21 | 6.23 | 6.23 | -0.21 (-3.26%) | 36,380,388 |
| 12 Jan 2022 | CNY | 6.37 | 6.46 | 6.31 | 6.44 | 6.44 | +0.07 (+1.10%) | 24,423,724 |
