| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 4.79 | 4.82 | 4.73 | 4.79 | 4.79 | -0.09 (-1.84%) | 37,689,590 |
| 17 Feb 2022 | CNY | 4.88 | 5.01 | 4.75 | 4.88 | 4.88 | +0.04 (+0.83%) | 49,768,373 |
| 16 Feb 2022 | CNY | 4.71 | 4.85 | 4.71 | 4.84 | 4.84 | +0.13 (+2.76%) | 25,348,311 |
| 15 Feb 2022 | CNY | 4.69 | 4.74 | 4.66 | 4.71 | 4.71 | +0.03 (+0.64%) | 14,833,574 |
| 14 Feb 2022 | CNY | 4.74 | 4.83 | 4.66 | 4.68 | 4.68 | -0.1 (-2.09%) | 27,019,084 |
| 11 Feb 2022 | CNY | 4.96 | 5 | 4.75 | 4.78 | 4.78 | +0.01 (+0.21%) | 41,828,585 |
| 10 Feb 2022 | CNY | 4.72 | 4.79 | 4.68 | 4.77 | 4.77 | +0.05 (+1.06%) | 27,073,224 |
| 9 Feb 2022 | CNY | 4.71 | 4.78 | 4.7 | 4.72 | 4.72 | +0.03 (+0.64%) | 24,346,831 |
| 8 Feb 2022 | CNY | 4.56 | 4.69 | 4.54 | 4.69 | 4.69 | +0.13 (+2.85%) | 27,184,183 |
| 7 Feb 2022 | CNY | 4.5 | 4.58 | 4.49 | 4.56 | 4.56 | +0.07 (+1.56%) | 21,730,748 |
| 28 Jan 2022 | CNY | 4.49 | 4.51 | 4.43 | 4.49 | 4.49 | +0.04 (+0.90%) | 18,656,196 |
| 27 Jan 2022 | CNY | 4.52 | 4.54 | 4.43 | 4.45 | 4.45 | -0.07 (-1.55%) | 21,160,694 |
| 26 Jan 2022 | CNY | 4.45 | 4.56 | 4.42 | 4.52 | 4.52 | +0.07 (+1.57%) | 20,834,763 |
| 25 Jan 2022 | CNY | 4.68 | 4.68 | 4.44 | 4.45 | 4.45 | -0.24 (-5.12%) | 36,168,888 |
| 24 Jan 2022 | CNY | 4.87 | 4.87 | 4.66 | 4.69 | 4.69 | -0.18 (-3.70%) | 38,128,449 |
| 21 Jan 2022 | CNY | 4.78 | 4.9 | 4.76 | 4.87 | 4.87 | +0.09 (+1.88%) | 35,995,017 |
| 20 Jan 2022 | CNY | 4.8 | 4.84 | 4.77 | 4.78 | 4.78 | -0.04 (-0.83%) | 17,263,599 |
| 19 Jan 2022 | CNY | 4.8 | 4.85 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 15,998,102 |
| 18 Jan 2022 | CNY | 4.84 | 4.85 | 4.77 | 4.8 | 4.8 | 0.0 (0.0%) | 19,465,879 |
| 17 Jan 2022 | CNY | 4.71 | 4.83 | 4.7 | 4.8 | 4.8 | +0.09 (+1.91%) | 25,357,446 |
| 14 Jan 2022 | CNY | 4.81 | 4.82 | 4.7 | 4.71 | 4.71 | -0.11 (-2.28%) | 28,567,412 |
| 13 Jan 2022 | CNY | 4.81 | 4.85 | 4.78 | 4.82 | 4.82 | +0.01 (+0.21%) | 24,637,822 |
| 12 Jan 2022 | CNY | 4.83 | 4.84 | 4.78 | 4.81 | 4.81 | -0.02 (-0.41%) | 20,647,545 |
| 11 Jan 2022 | CNY | 4.9 | 4.9 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 34,035,416 |
| 10 Jan 2022 | CNY | 4.8 | 4.95 | 4.77 | 4.85 | 4.85 | +0.05 (+1.04%) | 38,472,515 |
| 7 Jan 2022 | CNY | 4.84 | 4.89 | 4.78 | 4.8 | 4.8 | -0.03 (-0.62%) | 24,391,858 |
| 6 Jan 2022 | CNY | 4.91 | 4.92 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 29,916,500 |
| 5 Jan 2022 | CNY | 5.05 | 5.05 | 4.88 | 4.9 | 4.9 | -0.09 (-1.80%) | 42,340,525 |
| 4 Jan 2022 | CNY | 4.9 | 5 | 4.88 | 4.99 | 4.99 | +0.14 (+2.89%) | 57,096,475 |
| 31 Dec 2021 | CNY | 4.81 | 4.87 | 4.77 | 4.85 | 4.85 | +0.06 (+1.25%) | 28,268,298 |
