| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 5.42 | 5.46 | 5.34 | 5.43 | 5.43 | 0.0 (0.0%) | 5,346,129 |
| 25 Feb 2022 | CNY | 5.48 | 5.59 | 5.41 | 5.43 | 5.43 | -0.07 (-1.27%) | 5,194,306 |
| 24 Feb 2022 | CNY | 5.58 | 5.64 | 5.44 | 5.5 | 5.5 | -0.07 (-1.26%) | 6,631,680 |
| 23 Feb 2022 | CNY | 5.65 | 5.69 | 5.55 | 5.57 | 5.57 | -0.12 (-2.11%) | 5,540,867 |
| 22 Feb 2022 | CNY | 5.7 | 5.75 | 5.63 | 5.69 | 5.69 | -0.03 (-0.52%) | 4,182,879 |
| 21 Feb 2022 | CNY | 5.67 | 5.75 | 5.59 | 5.72 | 5.72 | +0.06 (+1.06%) | 6,658,483 |
| 18 Feb 2022 | CNY | 5.55 | 5.72 | 5.51 | 5.66 | 5.66 | +0.12 (+2.17%) | 5,845,595 |
| 17 Feb 2022 | CNY | 5.59 | 5.62 | 5.51 | 5.54 | 5.54 | -0.05 (-0.89%) | 4,691,109 |
| 16 Feb 2022 | CNY | 5.67 | 5.71 | 5.57 | 5.59 | 5.59 | -0.05 (-0.89%) | 6,891,216 |
| 15 Feb 2022 | CNY | 5.78 | 5.81 | 5.63 | 5.64 | 5.64 | -0.14 (-2.42%) | 6,017,200 |
| 14 Feb 2022 | CNY | 5.9 | 5.94 | 5.74 | 5.78 | 5.78 | -0.15 (-2.53%) | 9,185,870 |
| 11 Feb 2022 | CNY | 6.03 | 6.03 | 5.92 | 5.93 | 5.93 | -0.07 (-1.17%) | 8,219,752 |
| 10 Feb 2022 | CNY | 5.91 | 6.02 | 5.84 | 6 | 6 | +0.09 (+1.52%) | 5,665,919 |
| 9 Feb 2022 | CNY | 5.99 | 6.06 | 5.91 | 5.91 | 5.91 | -0.05 (-0.84%) | 5,507,594 |
| 8 Feb 2022 | CNY | 5.79 | 6 | 5.77 | 5.96 | 5.96 | +0.1 (+1.71%) | 7,590,720 |
| 7 Feb 2022 | CNY | 5.7 | 5.89 | 5.58 | 5.86 | 5.86 | +0.01 (+0.17%) | 9,343,017 |
| 28 Jan 2022 | CNY | 6 | 6 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 8,586,344 |
| 27 Jan 2022 | CNY | 5.95 | 6.07 | 5.85 | 5.85 | 5.85 | -0.08 (-1.35%) | 9,926,450 |
| 26 Jan 2022 | CNY | 5.94 | 6.1 | 5.79 | 5.93 | 5.93 | -0.02 (-0.34%) | 8,099,856 |
| 25 Jan 2022 | CNY | 6.06 | 6.1 | 5.95 | 5.95 | 5.95 | -0.13 (-2.14%) | 4,931,500 |
| 24 Jan 2022 | CNY | 6.09 | 6.16 | 5.94 | 6.08 | 6.08 | +0.01 (+0.16%) | 5,615,076 |
| 21 Jan 2022 | CNY | 6.07 | 6.11 | 5.92 | 6.07 | 6.07 | +0.01 (+0.17%) | 6,431,308 |
| 20 Jan 2022 | CNY | 6.15 | 6.17 | 6.01 | 6.06 | 6.06 | -0.05 (-0.82%) | 9,568,467 |
| 19 Jan 2022 | CNY | 6.05 | 6.19 | 6.05 | 6.11 | 6.11 | +0.06 (+0.99%) | 7,011,954 |
| 18 Jan 2022 | CNY | 6.12 | 6.18 | 6.01 | 6.05 | 6.05 | -0.07 (-1.14%) | 7,926,640 |
| 17 Jan 2022 | CNY | 6.1 | 6.25 | 6.09 | 6.12 | 6.12 | -0.02 (-0.33%) | 7,346,555 |
| 14 Jan 2022 | CNY | 6.24 | 6.25 | 6.09 | 6.14 | 6.14 | -0.06 (-0.97%) | 8,737,604 |
| 13 Jan 2022 | CNY | 6.14 | 6.27 | 6.11 | 6.2 | 6.2 | +0.04 (+0.65%) | 8,967,802 |
| 12 Jan 2022 | CNY | 6.05 | 6.26 | 5.99 | 6.16 | 6.16 | +0.07 (+1.15%) | 12,682,204 |
| 11 Jan 2022 | CNY | 5.91 | 6.12 | 5.91 | 6.09 | 6.09 | +0.14 (+2.35%) | 12,144,195 |
