| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 6.7 | 7.14 | 6.67 | 6.87 | 6.87 | +0.14 (+2.08%) | 25,983,622 |
| 17 Feb 2022 | CNY | 6.72 | 6.88 | 6.7 | 6.73 | 6.73 | -0.04 (-0.59%) | 14,954,316 |
| 16 Feb 2022 | CNY | 6.72 | 6.87 | 6.64 | 6.77 | 6.77 | +0.08 (+1.20%) | 14,765,873 |
| 15 Feb 2022 | CNY | 6.66 | 6.71 | 6.57 | 6.69 | 6.69 | +0.01 (+0.15%) | 12,809,663 |
| 14 Feb 2022 | CNY | 6.51 | 6.7 | 6.44 | 6.68 | 6.68 | +0.11 (+1.67%) | 16,010,449 |
| 11 Feb 2022 | CNY | 6.62 | 6.7 | 6.55 | 6.57 | 6.57 | -0.09 (-1.35%) | 15,775,517 |
| 10 Feb 2022 | CNY | 6.73 | 6.78 | 6.61 | 6.66 | 6.66 | -0.09 (-1.33%) | 19,947,885 |
| 9 Feb 2022 | CNY | 6.55 | 6.82 | 6.44 | 6.75 | 6.75 | +0.21 (+3.21%) | 25,742,689 |
| 8 Feb 2022 | CNY | 6.42 | 6.62 | 6.37 | 6.54 | 6.54 | +0.13 (+2.03%) | 18,955,700 |
| 7 Feb 2022 | CNY | 6.45 | 6.56 | 6.37 | 6.41 | 6.41 | +0.13 (+2.07%) | 19,646,686 |
| 28 Jan 2022 | CNY | 6.32 | 6.45 | 6.19 | 6.28 | 6.28 | +0.01 (+0.16%) | 21,638,467 |
| 27 Jan 2022 | CNY | 6.43 | 6.45 | 6.26 | 6.27 | 6.27 | -0.13 (-2.03%) | 16,049,454 |
| 26 Jan 2022 | CNY | 6.4 | 6.51 | 6.29 | 6.4 | 6.4 | -0.01 (-0.16%) | 19,664,201 |
| 25 Jan 2022 | CNY | 6.65 | 6.73 | 6.38 | 6.41 | 6.41 | -0.27 (-4.04%) | 28,511,000 |
| 24 Jan 2022 | CNY | 6.8 | 6.88 | 6.64 | 6.68 | 6.68 | -0.11 (-1.62%) | 24,649,000 |
| 21 Jan 2022 | CNY | 7.07 | 7.11 | 6.78 | 6.79 | 6.79 | -0.34 (-4.77%) | 23,139,360 |
| 20 Jan 2022 | CNY | 7.38 | 7.38 | 7.08 | 7.13 | 7.13 | -0.21 (-2.86%) | 21,391,998 |
| 19 Jan 2022 | CNY | 7.45 | 7.67 | 7.3 | 7.34 | 7.34 | -0.13 (-1.74%) | 27,639,722 |
| 18 Jan 2022 | CNY | 7.8 | 7.94 | 7.45 | 7.47 | 7.47 | -0.34 (-4.35%) | 41,190,409 |
| 17 Jan 2022 | CNY | 7.32 | 7.81 | 7.23 | 7.81 | 7.81 | +0.71 (+10%) | 32,468,130 |
| 14 Jan 2022 | CNY | 7.21 | 7.25 | 7.1 | 7.1 | 7.1 | -0.07 (-0.98%) | 11,027,160 |
| 13 Jan 2022 | CNY | 7.23 | 7.34 | 7.15 | 7.17 | 7.17 | -0.12 (-1.65%) | 16,851,724 |
| 12 Jan 2022 | CNY | 7.15 | 7.37 | 7.11 | 7.29 | 7.29 | +0.18 (+2.53%) | 19,423,510 |
| 11 Jan 2022 | CNY | 7.27 | 7.34 | 7.06 | 7.11 | 7.11 | -0.13 (-1.80%) | 19,066,800 |
| 10 Jan 2022 | CNY | 7.32 | 7.38 | 7.22 | 7.24 | 7.24 | -0.08 (-1.09%) | 13,516,088 |
| 7 Jan 2022 | CNY | 7.52 | 7.63 | 7.28 | 7.32 | 7.32 | -0.23 (-3.05%) | 17,873,151 |
| 6 Jan 2022 | CNY | 7.43 | 7.62 | 7.4 | 7.55 | 7.55 | +0.09 (+1.21%) | 16,888,934 |
| 5 Jan 2022 | CNY | 7.82 | 7.82 | 7.28 | 7.46 | 7.46 | -0.37 (-4.73%) | 38,157,815 |
| 4 Jan 2022 | CNY | 7.88 | 7.91 | 7.7 | 7.83 | 7.83 | -0.05 (-0.63%) | 21,301,999 |
| 31 Dec 2021 | CNY | 7.7 | 7.95 | 7.7 | 7.88 | 7.88 | +0.08 (+1.03%) | 17,956,056 |
