| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 5.92 | 5.92 | 5.79 | 5.84 | 5.84 | -0.12 (-2.01%) | 6,954,985 |
| 17 Feb 2022 | CNY | 5.79 | 5.97 | 5.74 | 5.96 | 5.96 | +0.17 (+2.94%) | 11,862,498 |
| 16 Feb 2022 | CNY | 5.67 | 5.79 | 5.63 | 5.79 | 5.79 | +0.14 (+2.48%) | 6,335,901 |
| 15 Feb 2022 | CNY | 5.72 | 5.72 | 5.62 | 5.65 | 5.65 | -0.07 (-1.22%) | 2,540,344 |
| 14 Feb 2022 | CNY | 5.68 | 5.75 | 5.65 | 5.72 | 5.72 | +0.03 (+0.53%) | 4,077,965 |
| 11 Feb 2022 | CNY | 5.75 | 5.78 | 5.65 | 5.69 | 5.69 | -0.06 (-1.04%) | 3,728,930 |
| 10 Feb 2022 | CNY | 5.74 | 5.77 | 5.69 | 5.75 | 5.75 | +0.03 (+0.52%) | 3,641,895 |
| 9 Feb 2022 | CNY | 5.71 | 5.78 | 5.68 | 5.72 | 5.72 | -0.01 (-0.17%) | 5,823,281 |
| 8 Feb 2022 | CNY | 5.62 | 5.73 | 5.58 | 5.73 | 5.73 | +0.1 (+1.78%) | 6,416,770 |
| 7 Feb 2022 | CNY | 5.55 | 5.72 | 5.48 | 5.63 | 5.63 | +0.13 (+2.36%) | 4,855,312 |
| 28 Jan 2022 | CNY | 5.39 | 5.54 | 5.35 | 5.5 | 5.5 | +0.14 (+2.61%) | 3,834,940 |
| 27 Jan 2022 | CNY | 5.49 | 5.55 | 5.33 | 5.36 | 5.36 | -0.13 (-2.37%) | 4,949,204 |
| 26 Jan 2022 | CNY | 5.39 | 5.5 | 5.37 | 5.49 | 5.49 | +0.09 (+1.67%) | 3,402,837 |
| 25 Jan 2022 | CNY | 5.57 | 5.57 | 5.4 | 5.4 | 5.4 | -0.14 (-2.53%) | 5,288,267 |
| 24 Jan 2022 | CNY | 5.63 | 5.65 | 5.5 | 5.54 | 5.54 | -0.11 (-1.95%) | 4,673,896 |
| 21 Jan 2022 | CNY | 5.65 | 5.7 | 5.56 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,163,950 |
| 20 Jan 2022 | CNY | 5.77 | 5.82 | 5.65 | 5.66 | 5.66 | -0.1 (-1.74%) | 6,361,378 |
| 19 Jan 2022 | CNY | 5.7 | 5.79 | 5.65 | 5.76 | 5.76 | +0.05 (+0.88%) | 6,895,127 |
| 18 Jan 2022 | CNY | 5.67 | 5.74 | 5.65 | 5.71 | 5.71 | +0.04 (+0.71%) | 3,857,114 |
| 17 Jan 2022 | CNY | 5.7 | 5.76 | 5.65 | 5.67 | 5.67 | +0.02 (+0.35%) | 3,993,521 |
| 14 Jan 2022 | CNY | 5.71 | 5.77 | 5.6 | 5.65 | 5.65 | -0.07 (-1.22%) | 5,710,320 |
| 13 Jan 2022 | CNY | 5.74 | 5.79 | 5.72 | 5.72 | 5.72 | -0.02 (-0.35%) | 2,531,465 |
| 12 Jan 2022 | CNY | 5.8 | 5.81 | 5.7 | 5.74 | 5.74 | -0.05 (-0.86%) | 3,718,285 |
| 11 Jan 2022 | CNY | 5.72 | 5.84 | 5.7 | 5.79 | 5.79 | +0.09 (+1.58%) | 6,023,745 |
| 10 Jan 2022 | CNY | 5.65 | 5.74 | 5.62 | 5.7 | 5.7 | +0.03 (+0.53%) | 5,270,387 |
| 7 Jan 2022 | CNY | 5.69 | 5.71 | 5.61 | 5.67 | 5.67 | 0.0 (0.0%) | 3,925,955 |
| 6 Jan 2022 | CNY | 5.61 | 5.71 | 5.6 | 5.67 | 5.67 | +0.01 (+0.18%) | 4,942,738 |
| 5 Jan 2022 | CNY | 5.56 | 5.73 | 5.53 | 5.66 | 5.66 | +0.1 (+1.80%) | 8,338,459 |
| 4 Jan 2022 | CNY | 5.57 | 5.62 | 5.53 | 5.56 | 5.56 | 0.0 (0.0%) | 5,639,155 |
| 31 Dec 2021 | CNY | 5.56 | 5.6 | 5.43 | 5.56 | 5.56 | -0.01 (-0.18%) | 6,355,350 |
