| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 6.16 | 6.17 | 5.93 | 6.15 | 6.15 | -0.07 (-1.13%) | 10,542,984 |
| 25 Feb 2022 | CNY | 6.26 | 6.35 | 6.18 | 6.22 | 6.22 | -0.01 (-0.16%) | 12,016,000 |
| 24 Feb 2022 | CNY | 6.32 | 6.54 | 6.04 | 6.23 | 6.23 | -0.17 (-2.66%) | 21,332,700 |
| 23 Feb 2022 | CNY | 6.49 | 6.57 | 6.36 | 6.4 | 6.4 | -0.11 (-1.69%) | 12,754,300 |
| 22 Feb 2022 | CNY | 6.43 | 6.68 | 6.28 | 6.51 | 6.51 | +0.04 (+0.62%) | 18,992,800 |
| 21 Feb 2022 | CNY | 6.34 | 6.52 | 6.27 | 6.47 | 6.47 | +0.1 (+1.57%) | 16,322,600 |
| 18 Feb 2022 | CNY | 6.2 | 6.4 | 6.2 | 6.37 | 6.37 | +0.12 (+1.92%) | 15,186,100 |
| 17 Feb 2022 | CNY | 6.35 | 6.48 | 6.16 | 6.25 | 6.25 | -0.24 (-3.70%) | 19,274,521 |
| 16 Feb 2022 | CNY | 6.42 | 6.55 | 6.28 | 6.49 | 6.49 | +0.11 (+1.72%) | 26,937,717 |
| 15 Feb 2022 | CNY | 6.7 | 6.7 | 6.35 | 6.38 | 6.38 | -0.52 (-7.54%) | 42,495,445 |
| 14 Feb 2022 | CNY | 6.47 | 7.15 | 6.46 | 6.9 | 6.9 | +0.4 (+6.15%) | 59,835,243 |
| 11 Feb 2022 | CNY | 6.47 | 6.89 | 6.4 | 6.5 | 6.5 | -0.06 (-0.91%) | 34,777,902 |
| 10 Feb 2022 | CNY | 6.32 | 6.72 | 6.32 | 6.56 | 6.56 | +0.16 (+2.50%) | 34,353,903 |
| 9 Feb 2022 | CNY | 6.4 | 6.5 | 6.22 | 6.4 | 6.4 | -0.01 (-0.16%) | 40,712,946 |
| 8 Feb 2022 | CNY | 6.15 | 6.6 | 6.02 | 6.41 | 6.41 | +0.41 (+6.83%) | 50,020,346 |
| 7 Feb 2022 | CNY | 6.11 | 6.19 | 5.71 | 6 | 6 | -0.11 (-1.80%) | 33,862,828 |
| 28 Jan 2022 | CNY | 5.55 | 6.11 | 5.54 | 6.11 | 6.11 | +0.56 (+10.09%) | 29,338,931 |
| 27 Jan 2022 | CNY | 5.82 | 5.86 | 5.5 | 5.55 | 5.55 | -0.39 (-6.57%) | 15,876,615 |
| 26 Jan 2022 | CNY | 6.02 | 6.14 | 5.8 | 5.94 | 5.94 | -0.16 (-2.62%) | 24,343,830 |
| 25 Jan 2022 | CNY | 5.92 | 6.29 | 5.86 | 6.1 | 6.1 | +0.09 (+1.50%) | 33,353,615 |
| 24 Jan 2022 | CNY | 5.85 | 6.24 | 5.68 | 6.01 | 6.01 | +0.07 (+1.18%) | 26,222,546 |
| 21 Jan 2022 | CNY | 6.05 | 6.2 | 5.89 | 5.94 | 5.94 | +0.13 (+2.24%) | 28,825,650 |
| 20 Jan 2022 | CNY | 5.95 | 6.04 | 5.79 | 5.81 | 5.81 | -0.12 (-2.02%) | 10,614,975 |
| 19 Jan 2022 | CNY | 5.68 | 6.1 | 5.68 | 5.93 | 5.93 | +0.21 (+3.67%) | 16,729,353 |
| 18 Jan 2022 | CNY | 5.81 | 5.89 | 5.69 | 5.72 | 5.72 | -0.13 (-2.22%) | 11,622,705 |
| 17 Jan 2022 | CNY | 5.78 | 5.89 | 5.67 | 5.85 | 5.85 | +0.1 (+1.74%) | 11,487,259 |
| 14 Jan 2022 | CNY | 6.01 | 6.04 | 5.75 | 5.75 | 5.75 | -0.21 (-3.52%) | 17,398,452 |
| 13 Jan 2022 | CNY | 5.83 | 6.07 | 5.78 | 5.96 | 5.96 | -0.05 (-0.83%) | 31,436,197 |
| 12 Jan 2022 | CNY | 5.68 | 6.13 | 5.53 | 6.01 | 6.01 | +0.44 (+7.90%) | 42,681,314 |
| 11 Jan 2022 | CNY | 5.53 | 5.73 | 5.53 | 5.57 | 5.57 | -0.01 (-0.18%) | 8,558,000 |
