| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 6.34 | 6.39 | 6.28 | 6.37 | 6.37 | +0.02 (+0.31%) | 6,274,755 |
| 17 Feb 2022 | CNY | 6.36 | 6.43 | 6.32 | 6.35 | 6.35 | -0.04 (-0.63%) | 7,795,559 |
| 16 Feb 2022 | CNY | 6.33 | 6.43 | 6.29 | 6.39 | 6.39 | +0.08 (+1.27%) | 7,598,204 |
| 15 Feb 2022 | CNY | 6.35 | 6.39 | 6.18 | 6.31 | 6.31 | -0.04 (-0.63%) | 10,641,600 |
| 14 Feb 2022 | CNY | 6.33 | 6.44 | 6.3 | 6.35 | 6.35 | 0.0 (0.0%) | 9,865,728 |
| 11 Feb 2022 | CNY | 6.54 | 6.58 | 6.31 | 6.35 | 6.35 | -0.25 (-3.79%) | 14,229,466 |
| 10 Feb 2022 | CNY | 6.64 | 6.64 | 6.54 | 6.6 | 6.6 | -0.01 (-0.15%) | 9,675,913 |
| 9 Feb 2022 | CNY | 6.62 | 6.68 | 6.55 | 6.61 | 6.61 | 0.0 (0.0%) | 11,361,900 |
| 8 Feb 2022 | CNY | 6.45 | 6.61 | 6.42 | 6.61 | 6.61 | +0.16 (+2.48%) | 13,717,563 |
| 7 Feb 2022 | CNY | 6.42 | 6.51 | 6.35 | 6.45 | 6.45 | +0.17 (+2.71%) | 9,969,900 |
| 28 Jan 2022 | CNY | 6.26 | 6.37 | 6.2 | 6.28 | 6.28 | +0.01 (+0.16%) | 9,809,900 |
| 27 Jan 2022 | CNY | 6.45 | 6.45 | 6.27 | 6.27 | 6.27 | -0.16 (-2.49%) | 9,921,989 |
| 26 Jan 2022 | CNY | 6.3 | 6.43 | 6.24 | 6.43 | 6.43 | +0.15 (+2.39%) | 12,088,401 |
| 25 Jan 2022 | CNY | 6.7 | 6.72 | 6.26 | 6.28 | 6.28 | -0.43 (-6.41%) | 20,797,812 |
| 24 Jan 2022 | CNY | 6.63 | 6.78 | 6.53 | 6.71 | 6.71 | +0.03 (+0.45%) | 11,414,740 |
| 21 Jan 2022 | CNY | 6.52 | 6.69 | 6.52 | 6.68 | 6.68 | +0.09 (+1.37%) | 11,438,236 |
| 20 Jan 2022 | CNY | 6.95 | 7 | 6.58 | 6.59 | 6.59 | -0.37 (-5.32%) | 26,752,295 |
| 19 Jan 2022 | CNY | 7.1 | 7.15 | 6.89 | 6.96 | 6.96 | -0.14 (-1.97%) | 19,390,528 |
| 18 Jan 2022 | CNY | 7.09 | 7.26 | 7.04 | 7.1 | 7.1 | 0.0 (0.0%) | 20,528,246 |
| 17 Jan 2022 | CNY | 7.08 | 7.18 | 6.96 | 7.1 | 7.1 | +0.16 (+2.31%) | 20,074,969 |
| 14 Jan 2022 | CNY | 7.04 | 7.1 | 6.87 | 6.94 | 6.94 | -0.1 (-1.42%) | 16,137,734 |
| 13 Jan 2022 | CNY | 7.24 | 7.24 | 7.02 | 7.04 | 7.04 | -0.14 (-1.95%) | 15,038,027 |
| 12 Jan 2022 | CNY | 7.09 | 7.29 | 7.07 | 7.18 | 7.18 | +0.13 (+1.84%) | 20,279,557 |
| 11 Jan 2022 | CNY | 7.12 | 7.25 | 6.98 | 7.05 | 7.05 | -0.12 (-1.67%) | 19,862,918 |
| 10 Jan 2022 | CNY | 7.19 | 7.48 | 7.14 | 7.17 | 7.17 | +0.03 (+0.42%) | 20,828,122 |
| 7 Jan 2022 | CNY | 7.19 | 7.27 | 7.11 | 7.14 | 7.14 | -0.04 (-0.56%) | 19,186,949 |
| 6 Jan 2022 | CNY | 6.89 | 7.3 | 6.87 | 7.18 | 7.18 | +0.32 (+4.66%) | 37,372,973 |
| 5 Jan 2022 | CNY | 7.1 | 7.11 | 6.8 | 6.86 | 6.86 | -0.28 (-3.92%) | 28,708,382 |
| 4 Jan 2022 | CNY | 7.12 | 7.3 | 7.07 | 7.14 | 7.14 | +0.05 (+0.71%) | 22,224,111 |
| 31 Dec 2021 | CNY | 7.11 | 7.22 | 7.07 | 7.09 | 7.09 | -0.01 (-0.14%) | 16,065,661 |
