| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 5.46 | 5.54 | 5.42 | 5.43 | 5.43 | -0.01 (-0.18%) | 8,699,365 |
| 24 Feb 2022 | CNY | 5.57 | 5.73 | 5.38 | 5.44 | 5.44 | -0.11 (-1.98%) | 20,295,654 |
| 23 Feb 2022 | CNY | 5.49 | 5.55 | 5.48 | 5.55 | 5.55 | +0.08 (+1.46%) | 8,101,701 |
| 22 Feb 2022 | CNY | 5.61 | 5.61 | 5.45 | 5.47 | 5.47 | -0.16 (-2.84%) | 10,559,700 |
| 21 Feb 2022 | CNY | 5.6 | 5.63 | 5.52 | 5.63 | 5.63 | +0.03 (+0.54%) | 7,629,870 |
| 18 Feb 2022 | CNY | 5.58 | 5.6 | 5.51 | 5.6 | 5.6 | +0.01 (+0.18%) | 6,598,684 |
| 17 Feb 2022 | CNY | 5.71 | 5.71 | 5.58 | 5.59 | 5.59 | -0.12 (-2.10%) | 7,802,107 |
| 16 Feb 2022 | CNY | 5.59 | 5.76 | 5.58 | 5.71 | 5.71 | +0.14 (+2.51%) | 10,097,319 |
| 15 Feb 2022 | CNY | 5.6 | 5.62 | 5.48 | 5.57 | 5.57 | -0.02 (-0.36%) | 8,355,747 |
| 14 Feb 2022 | CNY | 5.58 | 5.6 | 5.46 | 5.59 | 5.59 | +0.03 (+0.54%) | 8,762,877 |
| 11 Feb 2022 | CNY | 5.63 | 5.69 | 5.56 | 5.56 | 5.56 | -0.17 (-2.97%) | 10,033,664 |
| 10 Feb 2022 | CNY | 5.78 | 5.87 | 5.72 | 5.73 | 5.73 | 0.0 (0.0%) | 10,338,003 |
| 9 Feb 2022 | CNY | 5.69 | 5.77 | 5.67 | 5.73 | 5.73 | +0.04 (+0.70%) | 8,510,163 |
| 8 Feb 2022 | CNY | 5.64 | 5.71 | 5.59 | 5.69 | 5.69 | +0.01 (+0.18%) | 8,664,800 |
| 7 Feb 2022 | CNY | 5.56 | 5.76 | 5.53 | 5.68 | 5.68 | +0.18 (+3.27%) | 13,711,913 |
| 28 Jan 2022 | CNY | 5.3 | 5.59 | 5.24 | 5.5 | 5.5 | +0.2 (+3.77%) | 17,470,366 |
| 27 Jan 2022 | CNY | 5.57 | 5.57 | 5.28 | 5.3 | 5.3 | -0.28 (-5.02%) | 16,145,154 |
| 26 Jan 2022 | CNY | 5.58 | 5.62 | 5.52 | 5.58 | 5.58 | -0.04 (-0.71%) | 10,194,109 |
| 25 Jan 2022 | CNY | 5.79 | 6.04 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 22,367,668 |
| 24 Jan 2022 | CNY | 5.58 | 5.69 | 5.5 | 5.62 | 5.62 | +0.08 (+1.44%) | 13,057,704 |
| 21 Jan 2022 | CNY | 5.56 | 5.59 | 5.46 | 5.54 | 5.54 | -0.02 (-0.36%) | 12,331,501 |
| 20 Jan 2022 | CNY | 5.78 | 5.8 | 5.55 | 5.56 | 5.56 | -0.22 (-3.81%) | 17,982,957 |
| 19 Jan 2022 | CNY | 5.83 | 5.93 | 5.77 | 5.78 | 5.78 | -0.04 (-0.69%) | 11,496,605 |
| 18 Jan 2022 | CNY | 5.93 | 5.98 | 5.81 | 5.82 | 5.82 | -0.14 (-2.35%) | 13,941,641 |
| 17 Jan 2022 | CNY | 6 | 6 | 5.9 | 5.96 | 5.96 | +0.02 (+0.34%) | 8,817,174 |
| 14 Jan 2022 | CNY | 6 | 6.01 | 5.92 | 5.94 | 5.94 | -0.1 (-1.66%) | 11,254,113 |
| 13 Jan 2022 | CNY | 6.04 | 6.14 | 6.02 | 6.04 | 6.04 | 0.0 (0.0%) | 11,723,653 |
| 12 Jan 2022 | CNY | 5.99 | 6.05 | 5.97 | 6.04 | 6.04 | +0.07 (+1.17%) | 9,032,931 |
| 11 Jan 2022 | CNY | 6.01 | 6.07 | 5.95 | 5.97 | 5.97 | 0.0 (0.0%) | 9,933,884 |
| 10 Jan 2022 | CNY | 6.12 | 6.12 | 5.94 | 5.97 | 5.97 | -0.15 (-2.45%) | 18,370,251 |
