| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 5.45 | 5.63 | 5.43 | 5.62 | 5.62 | +0.15 (+2.74%) | 17,141,719 |
| 17 Feb 2022 | CNY | 5.56 | 5.56 | 5.47 | 5.47 | 5.47 | -0.07 (-1.26%) | 10,447,429 |
| 16 Feb 2022 | CNY | 5.38 | 5.55 | 5.38 | 5.54 | 5.54 | +0.16 (+2.97%) | 16,364,193 |
| 15 Feb 2022 | CNY | 5.42 | 5.46 | 5.3 | 5.38 | 5.38 | -0.04 (-0.74%) | 11,026,976 |
| 14 Feb 2022 | CNY | 5.53 | 5.55 | 5.4 | 5.42 | 5.42 | -0.16 (-2.87%) | 8,805,161 |
| 11 Feb 2022 | CNY | 5.63 | 5.67 | 5.55 | 5.58 | 5.58 | -0.01 (-0.18%) | 12,706,072 |
| 10 Feb 2022 | CNY | 5.55 | 5.62 | 5.53 | 5.59 | 5.59 | +0.04 (+0.72%) | 9,549,193 |
| 9 Feb 2022 | CNY | 5.62 | 5.64 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 10,737,301 |
| 8 Feb 2022 | CNY | 5.52 | 5.61 | 5.45 | 5.6 | 5.6 | +0.11 (+2.00%) | 14,791,620 |
| 7 Feb 2022 | CNY | 5.25 | 5.5 | 5.25 | 5.49 | 5.49 | +0.26 (+4.97%) | 13,816,265 |
| 28 Jan 2022 | CNY | 5.35 | 5.36 | 5.12 | 5.23 | 5.23 | -0.07 (-1.32%) | 11,413,484 |
| 27 Jan 2022 | CNY | 5.39 | 5.42 | 5.29 | 5.3 | 5.3 | -0.09 (-1.67%) | 8,212,724 |
| 26 Jan 2022 | CNY | 5.28 | 5.44 | 5.27 | 5.39 | 5.39 | +0.11 (+2.08%) | 11,097,453 |
| 25 Jan 2022 | CNY | 5.45 | 5.48 | 5.27 | 5.28 | 5.28 | -0.2 (-3.65%) | 12,367,465 |
| 24 Jan 2022 | CNY | 5.47 | 5.54 | 5.38 | 5.48 | 5.48 | 0.0 (0.0%) | 8,619,861 |
| 21 Jan 2022 | CNY | 5.52 | 5.55 | 5.43 | 5.48 | 5.48 | -0.06 (-1.08%) | 10,398,492 |
| 20 Jan 2022 | CNY | 5.56 | 5.67 | 5.51 | 5.54 | 5.54 | -0.02 (-0.36%) | 12,500,341 |
| 19 Jan 2022 | CNY | 5.6 | 5.62 | 5.48 | 5.56 | 5.56 | +0.12 (+2.21%) | 17,009,600 |
| 18 Jan 2022 | CNY | 5.4 | 5.48 | 5.35 | 5.44 | 5.44 | +0.07 (+1.30%) | 11,272,015 |
| 17 Jan 2022 | CNY | 5.4 | 5.42 | 5.31 | 5.37 | 5.37 | -0.04 (-0.74%) | 11,985,582 |
| 14 Jan 2022 | CNY | 5.49 | 5.54 | 5.38 | 5.41 | 5.41 | -0.09 (-1.64%) | 9,897,475 |
| 13 Jan 2022 | CNY | 5.53 | 5.66 | 5.48 | 5.5 | 5.5 | -0.06 (-1.08%) | 12,306,501 |
| 12 Jan 2022 | CNY | 5.67 | 5.7 | 5.46 | 5.56 | 5.56 | -0.11 (-1.94%) | 19,956,775 |
| 11 Jan 2022 | CNY | 5.54 | 5.73 | 5.51 | 5.67 | 5.67 | +0.14 (+2.53%) | 20,848,266 |
| 10 Jan 2022 | CNY | 5.56 | 5.57 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 15,188,218 |
| 7 Jan 2022 | CNY | 5.35 | 5.57 | 5.34 | 5.5 | 5.5 | +0.15 (+2.80%) | 27,144,896 |
| 6 Jan 2022 | CNY | 5.28 | 5.4 | 5.27 | 5.35 | 5.35 | +0.06 (+1.13%) | 11,287,286 |
| 5 Jan 2022 | CNY | 5.37 | 5.37 | 5.27 | 5.29 | 5.29 | -0.04 (-0.75%) | 8,903,100 |
| 4 Jan 2022 | CNY | 5.23 | 5.34 | 5.21 | 5.33 | 5.33 | +0.11 (+2.11%) | 16,185,877 |
| 31 Dec 2021 | CNY | 5.23 | 5.25 | 5.21 | 5.22 | 5.22 | -0.01 (-0.19%) | 6,473,128 |
