| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 6.07 | 6.13 | 5.96 | 5.99 | 5.99 | +0.03 (+0.50%) | 17,942,629 |
| 24 Feb 2022 | CNY | 6.36 | 6.37 | 5.83 | 5.96 | 5.96 | -0.44 (-6.88%) | 47,107,893 |
| 23 Feb 2022 | CNY | 6.09 | 6.46 | 6.09 | 6.4 | 6.4 | +0.34 (+5.61%) | 40,367,163 |
| 22 Feb 2022 | CNY | 6.17 | 6.24 | 6.03 | 6.06 | 6.06 | -0.18 (-2.88%) | 16,509,370 |
| 21 Feb 2022 | CNY | 6.1 | 6.25 | 6.09 | 6.24 | 6.24 | +0.13 (+2.13%) | 16,511,295 |
| 18 Feb 2022 | CNY | 6 | 6.15 | 6 | 6.11 | 6.11 | +0.09 (+1.50%) | 13,316,600 |
| 17 Feb 2022 | CNY | 6.1 | 6.14 | 5.99 | 6.02 | 6.02 | -0.14 (-2.27%) | 16,842,160 |
| 16 Feb 2022 | CNY | 6.17 | 6.21 | 6.09 | 6.16 | 6.16 | +0.03 (+0.49%) | 13,108,039 |
| 15 Feb 2022 | CNY | 6.15 | 6.28 | 6.07 | 6.13 | 6.13 | +0.05 (+0.82%) | 14,677,867 |
| 14 Feb 2022 | CNY | 6.12 | 6.2 | 6.06 | 6.08 | 6.08 | -0.02 (-0.33%) | 13,658,612 |
| 11 Feb 2022 | CNY | 6.24 | 6.29 | 6.06 | 6.1 | 6.1 | -0.12 (-1.93%) | 15,465,101 |
| 10 Feb 2022 | CNY | 6.2 | 6.28 | 6.16 | 6.22 | 6.22 | 0.0 (0.0%) | 16,268,002 |
| 9 Feb 2022 | CNY | 6.08 | 6.25 | 5.99 | 6.22 | 6.22 | +0.17 (+2.81%) | 20,160,933 |
| 8 Feb 2022 | CNY | 5.81 | 6.12 | 5.74 | 6.05 | 6.05 | +0.26 (+4.49%) | 22,634,241 |
| 7 Feb 2022 | CNY | 5.82 | 5.89 | 5.72 | 5.79 | 5.79 | +0.03 (+0.52%) | 14,065,882 |
| 28 Jan 2022 | CNY | 5.67 | 5.85 | 5.63 | 5.76 | 5.76 | +0.16 (+2.86%) | 16,222,611 |
| 27 Jan 2022 | CNY | 5.87 | 5.94 | 5.6 | 5.6 | 5.6 | -0.27 (-4.60%) | 19,003,962 |
| 26 Jan 2022 | CNY | 5.91 | 6 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 17,806,200 |
| 25 Jan 2022 | CNY | 6.31 | 6.37 | 5.84 | 5.85 | 5.85 | -0.5 (-7.87%) | 29,649,369 |
| 24 Jan 2022 | CNY | 6.42 | 6.45 | 6.22 | 6.35 | 6.35 | -0.13 (-2.01%) | 22,004,900 |
| 21 Jan 2022 | CNY | 6.45 | 6.73 | 6.41 | 6.48 | 6.48 | 0.0 (0.0%) | 27,406,109 |
| 20 Jan 2022 | CNY | 6.74 | 6.75 | 6.39 | 6.48 | 6.48 | -0.27 (-4%) | 32,850,083 |
| 19 Jan 2022 | CNY | 6.57 | 6.8 | 6.53 | 6.75 | 6.75 | +0.08 (+1.20%) | 33,557,882 |
| 18 Jan 2022 | CNY | 6.75 | 7.19 | 6.66 | 6.67 | 6.67 | -0.08 (-1.19%) | 50,704,147 |
| 17 Jan 2022 | CNY | 6.57 | 6.77 | 6.54 | 6.75 | 6.75 | +0.22 (+3.37%) | 26,013,528 |
| 14 Jan 2022 | CNY | 6.6 | 6.8 | 6.51 | 6.53 | 6.53 | -0.1 (-1.51%) | 24,529,930 |
| 13 Jan 2022 | CNY | 6.67 | 6.82 | 6.61 | 6.63 | 6.63 | -0.06 (-0.90%) | 21,541,174 |
| 12 Jan 2022 | CNY | 6.62 | 6.83 | 6.58 | 6.69 | 6.69 | +0.03 (+0.45%) | 22,713,604 |
| 11 Jan 2022 | CNY | 6.73 | 6.84 | 6.62 | 6.66 | 6.66 | -0.09 (-1.33%) | 22,285,417 |
| 10 Jan 2022 | CNY | 6.66 | 6.81 | 6.52 | 6.75 | 6.75 | +0.05 (+0.75%) | 21,539,171 |
