| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.29 (-5.01%) | 1,471,600 |
| 16 Feb 2022 | CNY | 5.84 | 5.96 | 5.76 | 5.79 | 5.79 | +0.02 (+0.35%) | 5,413,485 |
| 15 Feb 2022 | CNY | 5.83 | 5.84 | 5.69 | 5.77 | 5.77 | -0.09 (-1.54%) | 6,987,333 |
| 14 Feb 2022 | CNY | 5.98 | 6.03 | 5.85 | 5.86 | 5.86 | -0.01 (-0.17%) | 6,992,114 |
| 11 Feb 2022 | CNY | 5.86 | 5.93 | 5.83 | 5.87 | 5.87 | 0.0 (0.0%) | 5,165,448 |
| 10 Feb 2022 | CNY | 5.88 | 5.94 | 5.82 | 5.87 | 5.87 | -0.02 (-0.34%) | 5,978,094 |
| 9 Feb 2022 | CNY | 5.8 | 5.94 | 5.72 | 5.89 | 5.89 | +0.08 (+1.38%) | 8,159,914 |
| 8 Feb 2022 | CNY | 5.85 | 5.88 | 5.73 | 5.81 | 5.81 | +0.12 (+2.11%) | 13,034,586 |
| 7 Feb 2022 | CNY | 5.69 | 5.69 | 5.53 | 5.69 | 5.69 | +0.27 (+4.98%) | 8,886,902 |
| 28 Jan 2022 | CNY | 5.16 | 5.43 | 5.16 | 5.42 | 5.42 | +0.25 (+4.84%) | 6,049,494 |
| 27 Jan 2022 | CNY | 5.18 | 5.28 | 5.14 | 5.17 | 5.17 | -0.06 (-1.15%) | 4,944,580 |
| 26 Jan 2022 | CNY | 5.05 | 5.23 | 5 | 5.23 | 5.23 | +0.25 (+5.02%) | 5,927,480 |
| 25 Jan 2022 | CNY | 5.09 | 5.16 | 4.93 | 4.98 | 4.98 | -0.18 (-3.49%) | 6,469,789 |
| 24 Jan 2022 | CNY | 5.3 | 5.31 | 5.15 | 5.16 | 5.16 | -0.14 (-2.64%) | 4,956,389 |
| 21 Jan 2022 | CNY | 5.45 | 5.57 | 5.28 | 5.3 | 5.3 | -0.12 (-2.21%) | 8,158,884 |
| 20 Jan 2022 | CNY | 5.64 | 5.69 | 5.36 | 5.42 | 5.42 | -0.21 (-3.73%) | 6,563,708 |
| 19 Jan 2022 | CNY | 5.57 | 5.72 | 5.57 | 5.63 | 5.63 | +0.01 (+0.18%) | 4,002,895 |
| 18 Jan 2022 | CNY | 5.84 | 5.88 | 5.53 | 5.62 | 5.62 | -0.2 (-3.44%) | 6,506,720 |
| 17 Jan 2022 | CNY | 5.74 | 5.86 | 5.74 | 5.82 | 5.82 | +0.07 (+1.22%) | 3,596,505 |
| 14 Jan 2022 | CNY | 5.77 | 5.85 | 5.67 | 5.75 | 5.75 | -0.02 (-0.35%) | 5,982,481 |
| 13 Jan 2022 | CNY | 5.63 | 5.9 | 5.63 | 5.77 | 5.77 | +0.13 (+2.30%) | 9,803,802 |
| 12 Jan 2022 | CNY | 5.76 | 5.84 | 5.61 | 5.64 | 5.64 | -0.15 (-2.59%) | 10,035,018 |
| 11 Jan 2022 | CNY | 6.1 | 6.24 | 5.79 | 5.79 | 5.79 | -0.3 (-4.93%) | 10,920,331 |
| 10 Jan 2022 | CNY | 6.12 | 6.26 | 6.07 | 6.09 | 6.09 | -0.02 (-0.33%) | 7,196,534 |
| 7 Jan 2022 | CNY | 6.07 | 6.2 | 6.03 | 6.11 | 6.11 | -0.01 (-0.16%) | 8,139,594 |
| 6 Jan 2022 | CNY | 6.11 | 6.37 | 5.94 | 6.12 | 6.12 | +0.05 (+0.82%) | 15,277,038 |
| 5 Jan 2022 | CNY | 5.75 | 6.07 | 5.74 | 6.07 | 6.07 | +0.29 (+5.02%) | 13,580,434 |
| 4 Jan 2022 | CNY | 5.75 | 5.81 | 5.66 | 5.78 | 5.78 | +0.11 (+1.94%) | 8,179,015 |
| 31 Dec 2021 | CNY | 5.6 | 5.82 | 5.52 | 5.67 | 5.67 | +0.05 (+0.89%) | 7,860,041 |
| 30 Dec 2021 | CNY | 5.97 | 5.97 | 5.56 | 5.62 | 5.62 | -0.13 (-2.26%) | 16,060,700 |
