| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 6.53 | 6.39 | 6.46 | 6.49 | 6.49 | +0.06 (+0.93%) | 11,164,160 |
| 18 Feb 2022 | CNY | 6.44 | 6.31 | 6.37 | 6.43 | 6.43 | +0.02 (+0.31%) | 7,634,300 |
| 17 Feb 2022 | CNY | 6.49 | 6.37 | 6.4 | 6.41 | 6.41 | -0.03 (-0.47%) | 9,949,880 |
| 16 Feb 2022 | CNY | 6.44 | 6.33 | 6.35 | 6.44 | 6.44 | +0.12 (+1.90%) | 9,735,410 |
| 15 Feb 2022 | CNY | 6.36 | 6.25 | 6.31 | 6.32 | 6.32 | +0.01 (+0.16%) | 8,301,000 |
| 14 Feb 2022 | CNY | 6.39 | 6.26 | 6.31 | 6.31 | 6.31 | -0.04 (-0.63%) | 8,532,160 |
| 11 Feb 2022 | CNY | 6.46 | 6.34 | 6.41 | 6.35 | 6.35 | -0.11 (-1.70%) | 9,363,680 |
| 10 Feb 2022 | CNY | 6.49 | 6.38 | 6.4 | 6.46 | 6.46 | +0.04 (+0.62%) | 12,479,800 |
| 9 Feb 2022 | CNY | 6.43 | 6.25 | 6.29 | 6.42 | 6.42 | +0.11 (+1.74%) | 13,215,120 |
| 8 Feb 2022 | CNY | 6.32 | 6.13 | 6.18 | 6.31 | 6.31 | +0.12 (+1.94%) | 13,650,020 |
| 7 Feb 2022 | CNY | 6.23 | 6.11 | 6.15 | 6.19 | 6.19 | +0.12 (+1.98%) | 12,169,400 |
| 28 Jan 2022 | CNY | 6.21 | 5.87 | 5.93 | 6.07 | 6.07 | +0.22 (+3.76%) | 19,117,330 |
| 27 Jan 2022 | CNY | 6.09 | 5.85 | 6.07 | 5.85 | 5.85 | -0.21 (-3.47%) | 14,553,820 |
| 26 Jan 2022 | CNY | 6.18 | 6.01 | 6.08 | 6.06 | 6.06 | +0.03 (+0.50%) | 10,759,640 |
| 25 Jan 2022 | CNY | 6.3 | 6.01 | 6.3 | 6.03 | 6.03 | -0.33 (-5.19%) | 18,950,880 |
| 24 Jan 2022 | CNY | 6.64 | 6.2 | 6.64 | 6.36 | 6.36 | -0.4 (-5.92%) | 21,299,690 |
| 21 Jan 2022 | CNY | 6.92 | 6.74 | 6.9 | 6.76 | 6.76 | -0.18 (-2.59%) | 14,747,950 |
| 20 Jan 2022 | CNY | 6.99 | 6.76 | 6.8 | 6.94 | 6.94 | +0.2 (+2.97%) | 23,226,580 |
| 19 Jan 2022 | CNY | 6.89 | 6.68 | 6.84 | 6.74 | 6.74 | -0.15 (-2.18%) | 14,487,610 |
| 18 Jan 2022 | CNY | 6.95 | 6.81 | 6.84 | 6.89 | 6.89 | +0.06 (+0.88%) | 14,889,680 |
| 17 Jan 2022 | CNY | 6.96 | 6.8 | 6.94 | 6.83 | 6.83 | -0.1 (-1.44%) | 15,239,050 |
| 14 Jan 2022 | CNY | 7.08 | 6.92 | 7.08 | 6.93 | 6.93 | -0.15 (-2.12%) | 16,603,790 |
| 13 Jan 2022 | CNY | 7.16 | 7.07 | 7.1 | 7.08 | 7.08 | -0.05 (-0.70%) | 10,906,350 |
| 12 Jan 2022 | CNY | 7.17 | 7.1 | 7.15 | 7.13 | 7.13 | +0.03 (+0.42%) | 9,776,300 |
| 11 Jan 2022 | CNY | 7.18 | 7.07 | 7.08 | 7.1 | 7.1 | +0.02 (+0.28%) | 10,624,920 |
| 10 Jan 2022 | CNY | 7.17 | 7.01 | 7.16 | 7.08 | 7.08 | -0.11 (-1.53%) | 15,172,250 |
| 7 Jan 2022 | CNY | 7.33 | 7.18 | 7.3 | 7.19 | 7.19 | -0.15 (-2.04%) | 17,004,890 |
| 6 Jan 2022 | CNY | 7.48 | 7.17 | 7.22 | 7.34 | 7.34 | +0.14 (+1.94%) | 19,774,470 |
| 5 Jan 2022 | CNY | 7.38 | 7.16 | 7.38 | 7.2 | 7.2 | -0.18 (-2.44%) | 21,909,600 |
| 4 Jan 2022 | CNY | 7.42 | 7.3 | 7.34 | 7.38 | 7.38 | +0.05 (+0.68%) | 15,342,320 |
