| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 6.12 | 6.16 | 6.08 | 6.11 | 6.11 | 0.0 (0.0%) | 8,925,478 |
| 28 Feb 2022 | CNY | 6.02 | 6.13 | 5.96 | 6.11 | 6.11 | +0.1 (+1.66%) | 7,017,701 |
| 25 Feb 2022 | CNY | 6.01 | 6.04 | 5.94 | 6.01 | 6.01 | +0.06 (+1.01%) | 10,143,167 |
| 24 Feb 2022 | CNY | 6.09 | 6.14 | 5.91 | 5.95 | 5.95 | -0.16 (-2.62%) | 10,834,088 |
| 23 Feb 2022 | CNY | 6.17 | 6.19 | 6.1 | 6.11 | 6.11 | -0.03 (-0.49%) | 7,021,400 |
| 22 Feb 2022 | CNY | 6.18 | 6.22 | 6.11 | 6.14 | 6.14 | -0.06 (-0.97%) | 6,968,502 |
| 21 Feb 2022 | CNY | 6.26 | 6.26 | 6.18 | 6.2 | 6.2 | -0.02 (-0.32%) | 4,933,729 |
| 18 Feb 2022 | CNY | 6.1 | 6.24 | 6.08 | 6.22 | 6.22 | +0.05 (+0.81%) | 8,367,013 |
| 17 Feb 2022 | CNY | 6.19 | 6.26 | 6.15 | 6.17 | 6.17 | -0.01 (-0.16%) | 7,414,191 |
| 16 Feb 2022 | CNY | 6.11 | 6.19 | 6.1 | 6.18 | 6.18 | +0.09 (+1.48%) | 5,064,134 |
| 15 Feb 2022 | CNY | 6.19 | 6.2 | 6.06 | 6.09 | 6.09 | -0.05 (-0.81%) | 4,582,174 |
| 14 Feb 2022 | CNY | 6.24 | 6.26 | 6.11 | 6.14 | 6.14 | -0.09 (-1.44%) | 6,930,063 |
| 11 Feb 2022 | CNY | 6.19 | 6.35 | 6.19 | 6.23 | 6.23 | -0.06 (-0.95%) | 8,244,874 |
| 10 Feb 2022 | CNY | 6.26 | 6.38 | 6.24 | 6.29 | 6.29 | +0.09 (+1.45%) | 12,422,821 |
| 9 Feb 2022 | CNY | 6.13 | 6.2 | 6.1 | 6.2 | 6.2 | +0.05 (+0.81%) | 6,473,560 |
| 8 Feb 2022 | CNY | 5.97 | 6.16 | 5.95 | 6.15 | 6.15 | +0.16 (+2.67%) | 8,951,272 |
| 7 Feb 2022 | CNY | 5.93 | 6.07 | 5.92 | 5.99 | 5.99 | +0.1 (+1.70%) | 10,267,878 |
| 28 Jan 2022 | CNY | 5.83 | 5.97 | 5.77 | 5.89 | 5.89 | +0.04 (+0.68%) | 9,043,482 |
| 27 Jan 2022 | CNY | 5.84 | 6 | 5.56 | 5.85 | 5.85 | -0.01 (-0.17%) | 9,203,577 |
| 26 Jan 2022 | CNY | 5.9 | 5.97 | 5.84 | 5.86 | 5.86 | -0.04 (-0.68%) | 5,675,527 |
| 25 Jan 2022 | CNY | 6.02 | 6.09 | 5.89 | 5.9 | 5.9 | -0.14 (-2.32%) | 7,671,301 |
| 24 Jan 2022 | CNY | 6.1 | 6.12 | 5.98 | 6.04 | 6.04 | -0.1 (-1.63%) | 8,610,003 |
| 21 Jan 2022 | CNY | 6.19 | 6.2 | 6.12 | 6.14 | 6.14 | -0.07 (-1.13%) | 4,380,751 |
| 20 Jan 2022 | CNY | 6.25 | 6.33 | 6.15 | 6.21 | 6.21 | -0.04 (-0.64%) | 7,084,830 |
| 19 Jan 2022 | CNY | 6.3 | 6.32 | 6.22 | 6.25 | 6.25 | -0.01 (-0.16%) | 4,603,500 |
| 18 Jan 2022 | CNY | 6.29 | 6.34 | 6.19 | 6.26 | 6.26 | -0.04 (-0.63%) | 7,978,741 |
| 17 Jan 2022 | CNY | 6.26 | 6.34 | 6.25 | 6.3 | 6.3 | +0.02 (+0.32%) | 6,526,406 |
| 14 Jan 2022 | CNY | 6.48 | 6.49 | 6.26 | 6.28 | 6.28 | -0.25 (-3.83%) | 10,365,987 |
| 13 Jan 2022 | CNY | 6.53 | 6.59 | 6.5 | 6.53 | 6.53 | -0.05 (-0.76%) | 6,176,354 |
| 12 Jan 2022 | CNY | 6.59 | 6.6 | 6.48 | 6.58 | 6.58 | -0.01 (-0.15%) | 8,356,893 |
