| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 5.43 | 5.51 | 5.42 | 5.45 | 5.45 | -0.01 (-0.18%) | 18,685,959 |
| 17 Feb 2022 | CNY | 5.5 | 5.53 | 5.44 | 5.46 | 5.46 | -0.08 (-1.44%) | 24,105,308 |
| 16 Feb 2022 | CNY | 5.48 | 5.57 | 5.47 | 5.54 | 5.54 | 0.0 (0.0%) | 25,847,766 |
| 15 Feb 2022 | CNY | 5.42 | 5.59 | 5.35 | 5.54 | 5.54 | +0.12 (+2.21%) | 50,308,177 |
| 14 Feb 2022 | CNY | 5.36 | 5.58 | 5.32 | 5.42 | 5.42 | +0.07 (+1.31%) | 36,585,835 |
| 11 Feb 2022 | CNY | 5.53 | 5.54 | 5.35 | 5.35 | 5.35 | -0.36 (-6.30%) | 71,552,241 |
| 10 Feb 2022 | CNY | 5.66 | 5.94 | 5.6 | 5.71 | 5.71 | +0.31 (+5.74%) | 118,825,510 |
| 9 Feb 2022 | CNY | 5.41 | 5.43 | 5.35 | 5.4 | 5.4 | -0.02 (-0.37%) | 19,936,384 |
| 8 Feb 2022 | CNY | 5.36 | 5.45 | 5.29 | 5.42 | 5.42 | +0.05 (+0.93%) | 22,758,495 |
| 7 Feb 2022 | CNY | 5.31 | 5.42 | 5.24 | 5.37 | 5.37 | +0.15 (+2.87%) | 29,919,761 |
| 28 Jan 2022 | CNY | 5.02 | 5.33 | 4.85 | 5.22 | 5.22 | +0.22 (+4.40%) | 46,823,089 |
| 27 Jan 2022 | CNY | 5.12 | 5.19 | 4.95 | 5 | 5 | -0.07 (-1.38%) | 33,350,320 |
| 26 Jan 2022 | CNY | 5.02 | 5.12 | 5.01 | 5.07 | 5.07 | +0.06 (+1.20%) | 16,902,047 |
| 25 Jan 2022 | CNY | 5.14 | 5.19 | 4.99 | 5.01 | 5.01 | -0.14 (-2.72%) | 17,422,700 |
| 24 Jan 2022 | CNY | 5.17 | 5.2 | 5.09 | 5.15 | 5.15 | -0.02 (-0.39%) | 18,114,297 |
| 21 Jan 2022 | CNY | 5.17 | 5.24 | 5.11 | 5.17 | 5.17 | -0.03 (-0.58%) | 21,835,348 |
| 20 Jan 2022 | CNY | 5.43 | 5.47 | 5.16 | 5.2 | 5.2 | -0.24 (-4.41%) | 31,556,152 |
| 19 Jan 2022 | CNY | 5.45 | 5.49 | 5.34 | 5.44 | 5.44 | -0.03 (-0.55%) | 22,465,039 |
| 18 Jan 2022 | CNY | 5.55 | 5.58 | 5.44 | 5.47 | 5.47 | -0.1 (-1.80%) | 22,582,139 |
| 17 Jan 2022 | CNY | 5.6 | 5.65 | 5.53 | 5.57 | 5.57 | -0.05 (-0.89%) | 20,913,674 |
| 14 Jan 2022 | CNY | 5.6 | 5.73 | 5.59 | 5.62 | 5.62 | -0.03 (-0.53%) | 13,203,552 |
| 13 Jan 2022 | CNY | 5.7 | 5.78 | 5.62 | 5.65 | 5.65 | -0.05 (-0.88%) | 16,135,643 |
| 12 Jan 2022 | CNY | 5.63 | 5.79 | 5.63 | 5.7 | 5.7 | +0.1 (+1.79%) | 25,849,457 |
| 11 Jan 2022 | CNY | 5.61 | 5.67 | 5.56 | 5.6 | 5.6 | -0.03 (-0.53%) | 16,352,925 |
| 10 Jan 2022 | CNY | 5.58 | 5.64 | 5.53 | 5.63 | 5.63 | +0.07 (+1.26%) | 13,461,733 |
| 7 Jan 2022 | CNY | 5.75 | 5.8 | 5.55 | 5.56 | 5.56 | -0.19 (-3.30%) | 27,250,312 |
| 6 Jan 2022 | CNY | 5.53 | 5.81 | 5.53 | 5.75 | 5.75 | +0.13 (+2.31%) | 30,309,031 |
| 5 Jan 2022 | CNY | 5.97 | 5.97 | 5.55 | 5.62 | 5.62 | -0.37 (-6.18%) | 51,734,153 |
| 4 Jan 2022 | CNY | 5.94 | 6.02 | 5.91 | 5.99 | 5.99 | +0.06 (+1.01%) | 27,870,043 |
| 31 Dec 2021 | CNY | 5.86 | 6.06 | 5.86 | 5.93 | 5.93 | +0.06 (+1.02%) | 32,123,443 |
