| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 5.81 | 5.83 | 5.74 | 5.76 | 5.76 | -0.05 (-0.86%) | 25,127,223 |
| 16 Feb 2022 | CNY | 5.67 | 5.81 | 5.67 | 5.81 | 5.81 | +0.14 (+2.47%) | 31,784,151 |
| 15 Feb 2022 | CNY | 5.66 | 5.7 | 5.6 | 5.67 | 5.67 | -0.04 (-0.70%) | 31,344,139 |
| 14 Feb 2022 | CNY | 5.78 | 5.85 | 5.66 | 5.71 | 5.71 | -0.09 (-1.55%) | 49,320,537 |
| 11 Feb 2022 | CNY | 5.79 | 5.94 | 5.73 | 5.8 | 5.8 | +0.02 (+0.35%) | 69,166,055 |
| 10 Feb 2022 | CNY | 5.55 | 5.79 | 5.52 | 5.78 | 5.78 | +0.12 (+2.12%) | 56,799,012 |
| 9 Feb 2022 | CNY | 5.59 | 5.77 | 5.5 | 5.66 | 5.66 | -0.01 (-0.18%) | 60,588,939 |
| 8 Feb 2022 | CNY | 5.45 | 5.71 | 5.44 | 5.67 | 5.67 | +0.32 (+5.98%) | 77,176,185 |
| 7 Feb 2022 | CNY | 5.27 | 5.38 | 5.22 | 5.35 | 5.35 | +0.15 (+2.88%) | 36,235,289 |
| 28 Jan 2022 | CNY | 5.25 | 5.3 | 5.06 | 5.2 | 5.2 | -0.05 (-0.95%) | 42,075,124 |
| 27 Jan 2022 | CNY | 5.5 | 5.58 | 5.24 | 5.25 | 5.25 | -0.28 (-5.06%) | 55,692,932 |
| 26 Jan 2022 | CNY | 5.6 | 5.7 | 5.42 | 5.53 | 5.53 | -0.49 (-8.14%) | 98,558,934 |
| 25 Jan 2022 | CNY | 6.4 | 6.42 | 5.99 | 6.02 | 6.02 | -0.46 (-7.10%) | 80,068,515 |
| 24 Jan 2022 | CNY | 6.53 | 6.53 | 6.35 | 6.48 | 6.48 | -0.07 (-1.07%) | 60,861,917 |
| 21 Jan 2022 | CNY | 6.33 | 6.59 | 6.31 | 6.55 | 6.55 | +0.25 (+3.97%) | 113,563,972 |
| 20 Jan 2022 | CNY | 6.29 | 6.38 | 6.23 | 6.3 | 6.3 | -0.08 (-1.25%) | 39,976,312 |
| 19 Jan 2022 | CNY | 6.43 | 6.53 | 6.33 | 6.38 | 6.38 | -0.01 (-0.16%) | 61,101,581 |
| 18 Jan 2022 | CNY | 6.3 | 6.42 | 6.24 | 6.39 | 6.39 | +0.08 (+1.27%) | 52,431,837 |
| 17 Jan 2022 | CNY | 6.26 | 6.33 | 6.22 | 6.31 | 6.31 | +0.05 (+0.80%) | 36,846,898 |
| 14 Jan 2022 | CNY | 6.4 | 6.44 | 6.23 | 6.26 | 6.26 | -0.24 (-3.69%) | 74,512,805 |
| 13 Jan 2022 | CNY | 6.47 | 6.67 | 6.45 | 6.5 | 6.5 | +0.06 (+0.93%) | 116,990,898 |
| 12 Jan 2022 | CNY | 6.45 | 6.47 | 6.35 | 6.44 | 6.44 | 0.0 (0.0%) | 39,857,364 |
| 11 Jan 2022 | CNY | 6.35 | 6.48 | 6.35 | 6.44 | 6.44 | +0.01 (+0.16%) | 56,661,105 |
| 10 Jan 2022 | CNY | 6.36 | 6.44 | 6.32 | 6.43 | 6.43 | +0.08 (+1.26%) | 54,845,444 |
| 7 Jan 2022 | CNY | 6.25 | 6.4 | 6.23 | 6.35 | 6.35 | +0.07 (+1.11%) | 54,531,476 |
| 6 Jan 2022 | CNY | 6.21 | 6.31 | 6.2 | 6.28 | 6.28 | +0.04 (+0.64%) | 26,827,596 |
| 5 Jan 2022 | CNY | 6.33 | 6.33 | 6.21 | 6.24 | 6.24 | -0.11 (-1.73%) | 42,926,383 |
| 4 Jan 2022 | CNY | 6.33 | 6.42 | 6.3 | 6.35 | 6.35 | +0.14 (+2.25%) | 64,409,924 |
| 31 Dec 2021 | CNY | 6.21 | 6.24 | 6.18 | 6.21 | 6.21 | -0.03 (-0.48%) | 27,747,930 |
| 30 Dec 2021 | CNY | 6.2 | 6.29 | 6.16 | 6.24 | 6.24 | +0.04 (+0.65%) | 30,725,032 |
