| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 5.52 | 5.61 | 5.52 | 5.59 | 5.59 | +0.01 (+0.18%) | 7,766,718 |
| 17 Feb 2022 | CNY | 5.68 | 5.69 | 5.56 | 5.58 | 5.58 | -0.11 (-1.93%) | 7,660,711 |
| 16 Feb 2022 | CNY | 5.63 | 5.72 | 5.63 | 5.69 | 5.69 | +0.08 (+1.43%) | 7,317,650 |
| 15 Feb 2022 | CNY | 5.64 | 5.7 | 5.55 | 5.61 | 5.61 | -0.03 (-0.53%) | 6,466,946 |
| 14 Feb 2022 | CNY | 5.7 | 5.73 | 5.61 | 5.64 | 5.64 | -0.1 (-1.74%) | 10,993,411 |
| 11 Feb 2022 | CNY | 5.77 | 5.89 | 5.71 | 5.74 | 5.74 | -0.07 (-1.20%) | 12,175,075 |
| 10 Feb 2022 | CNY | 5.59 | 5.83 | 5.56 | 5.81 | 5.81 | +0.22 (+3.94%) | 18,142,623 |
| 9 Feb 2022 | CNY | 5.47 | 5.64 | 5.45 | 5.59 | 5.59 | +0.11 (+2.01%) | 10,085,647 |
| 8 Feb 2022 | CNY | 5.32 | 5.48 | 5.28 | 5.48 | 5.48 | +0.16 (+3.01%) | 9,924,668 |
| 7 Feb 2022 | CNY | 5.29 | 5.35 | 5.19 | 5.32 | 5.32 | +0.1 (+1.92%) | 10,796,053 |
| 28 Jan 2022 | CNY | 5.22 | 5.28 | 5.15 | 5.22 | 5.22 | +0.02 (+0.38%) | 9,348,720 |
| 27 Jan 2022 | CNY | 5.38 | 5.38 | 5.19 | 5.2 | 5.2 | -0.16 (-2.99%) | 12,177,610 |
| 26 Jan 2022 | CNY | 5.45 | 5.45 | 5.32 | 5.36 | 5.36 | -0.04 (-0.74%) | 9,187,182 |
| 25 Jan 2022 | CNY | 5.71 | 5.75 | 5.4 | 5.4 | 5.4 | -0.35 (-6.09%) | 18,032,213 |
| 24 Jan 2022 | CNY | 5.93 | 5.93 | 5.7 | 5.75 | 5.75 | -0.19 (-3.20%) | 21,909,334 |
| 21 Jan 2022 | CNY | 6 | 6.23 | 5.89 | 5.94 | 5.94 | -0.06 (-1%) | 20,571,535 |
| 20 Jan 2022 | CNY | 6.19 | 6.23 | 5.99 | 6 | 6 | -0.19 (-3.07%) | 11,629,128 |
| 19 Jan 2022 | CNY | 6.17 | 6.3 | 6.1 | 6.19 | 6.19 | -0.01 (-0.16%) | 13,935,796 |
| 18 Jan 2022 | CNY | 6.15 | 6.42 | 6.13 | 6.2 | 6.2 | +0.08 (+1.31%) | 30,619,278 |
| 17 Jan 2022 | CNY | 5.89 | 6.17 | 5.88 | 6.12 | 6.12 | +0.23 (+3.90%) | 15,219,158 |
| 14 Jan 2022 | CNY | 6.01 | 6.04 | 5.88 | 5.89 | 5.89 | -0.12 (-2.00%) | 10,842,481 |
| 13 Jan 2022 | CNY | 6.09 | 6.17 | 6 | 6.01 | 6.01 | -0.1 (-1.64%) | 9,197,277 |
| 12 Jan 2022 | CNY | 5.99 | 6.13 | 5.95 | 6.11 | 6.11 | +0.1 (+1.66%) | 14,297,917 |
| 11 Jan 2022 | CNY | 6.1 | 6.13 | 6 | 6.01 | 6.01 | -0.09 (-1.48%) | 11,115,970 |
| 10 Jan 2022 | CNY | 6.04 | 6.14 | 5.95 | 6.1 | 6.1 | +0.1 (+1.67%) | 16,522,470 |
| 7 Jan 2022 | CNY | 6.01 | 6.24 | 5.99 | 6 | 6 | -0.03 (-0.50%) | 24,617,371 |
| 6 Jan 2022 | CNY | 6.03 | 6.12 | 5.98 | 6.03 | 6.03 | -0.03 (-0.50%) | 10,840,157 |
| 5 Jan 2022 | CNY | 6.08 | 6.19 | 5.98 | 6.06 | 6.06 | -0.03 (-0.49%) | 21,893,166 |
| 4 Jan 2022 | CNY | 5.84 | 6.15 | 5.83 | 6.09 | 6.09 | +0.25 (+4.28%) | 30,230,666 |
| 31 Dec 2021 | CNY | 5.79 | 5.88 | 5.74 | 5.84 | 5.84 | +0.04 (+0.69%) | 14,015,199 |
