| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 6.86 | 6.91 | 6.68 | 6.85 | 6.85 | +0.01 (+0.15%) | 12,076,726 |
| 25 Feb 2022 | CNY | 6.9 | 7.04 | 6.78 | 6.84 | 6.84 | +0.02 (+0.29%) | 12,900,111 |
| 24 Feb 2022 | CNY | 7.04 | 7.12 | 6.71 | 6.82 | 6.82 | -0.22 (-3.13%) | 25,277,986 |
| 23 Feb 2022 | CNY | 7.07 | 7.13 | 6.93 | 7.04 | 7.04 | +0.01 (+0.14%) | 18,338,530 |
| 22 Feb 2022 | CNY | 7.06 | 7.17 | 6.91 | 7.03 | 7.03 | -0.1 (-1.40%) | 19,292,066 |
| 21 Feb 2022 | CNY | 6.99 | 7.21 | 6.95 | 7.13 | 7.13 | +0.16 (+2.30%) | 25,593,214 |
| 18 Feb 2022 | CNY | 6.9 | 7 | 6.86 | 6.97 | 6.97 | +0.02 (+0.29%) | 14,786,879 |
| 17 Feb 2022 | CNY | 7 | 7.09 | 6.89 | 6.95 | 6.95 | -0.13 (-1.84%) | 22,611,085 |
| 16 Feb 2022 | CNY | 6.99 | 7.24 | 6.9 | 7.08 | 7.08 | +0.23 (+3.36%) | 35,447,749 |
| 15 Feb 2022 | CNY | 6.8 | 7.05 | 6.73 | 6.85 | 6.85 | +0.06 (+0.88%) | 30,760,398 |
| 14 Feb 2022 | CNY | 6.58 | 6.83 | 6.53 | 6.79 | 6.79 | +0.14 (+2.11%) | 25,707,393 |
| 11 Feb 2022 | CNY | 6.8 | 6.92 | 6.61 | 6.65 | 6.65 | -0.1 (-1.48%) | 24,267,304 |
| 10 Feb 2022 | CNY | 6.7 | 6.78 | 6.57 | 6.75 | 6.75 | +0.03 (+0.45%) | 32,699,653 |
| 9 Feb 2022 | CNY | 6.11 | 6.72 | 6.08 | 6.72 | 6.72 | +0.61 (+9.98%) | 21,856,042 |
| 8 Feb 2022 | CNY | 5.98 | 6.12 | 5.9 | 6.11 | 6.11 | +0.13 (+2.17%) | 9,373,463 |
| 7 Feb 2022 | CNY | 6.06 | 6.12 | 5.92 | 5.98 | 5.98 | +0.06 (+1.01%) | 9,294,532 |
| 28 Jan 2022 | CNY | 5.95 | 6.05 | 5.83 | 5.92 | 5.92 | +0.05 (+0.85%) | 11,805,478 |
| 27 Jan 2022 | CNY | 6.28 | 6.28 | 5.85 | 5.87 | 5.87 | -0.41 (-6.53%) | 17,275,108 |
| 26 Jan 2022 | CNY | 6.13 | 6.32 | 6.13 | 6.28 | 6.28 | +0.13 (+2.11%) | 13,538,975 |
| 25 Jan 2022 | CNY | 6.64 | 6.66 | 6.14 | 6.15 | 6.15 | -0.48 (-7.24%) | 18,953,901 |
| 24 Jan 2022 | CNY | 6.7 | 6.75 | 6.6 | 6.63 | 6.63 | -0.06 (-0.90%) | 10,955,367 |
| 21 Jan 2022 | CNY | 6.68 | 6.8 | 6.64 | 6.69 | 6.69 | 0.0 (0.0%) | 10,733,478 |
| 20 Jan 2022 | CNY | 6.88 | 6.88 | 6.66 | 6.69 | 6.69 | -0.22 (-3.18%) | 19,763,216 |
| 19 Jan 2022 | CNY | 6.78 | 6.92 | 6.75 | 6.91 | 6.91 | +0.11 (+1.62%) | 18,284,393 |
| 18 Jan 2022 | CNY | 6.95 | 7.05 | 6.78 | 6.8 | 6.8 | -0.11 (-1.59%) | 22,792,179 |
| 17 Jan 2022 | CNY | 6.63 | 6.95 | 6.63 | 6.91 | 6.91 | +0.35 (+5.34%) | 32,887,127 |
| 14 Jan 2022 | CNY | 6.63 | 6.75 | 6.54 | 6.56 | 6.56 | -0.09 (-1.35%) | 14,022,026 |
| 13 Jan 2022 | CNY | 6.77 | 6.95 | 6.61 | 6.65 | 6.65 | +0.03 (+0.45%) | 18,916,586 |
| 12 Jan 2022 | CNY | 6.53 | 6.76 | 6.52 | 6.62 | 6.62 | +0.08 (+1.22%) | 17,872,119 |
| 11 Jan 2022 | CNY | 6.45 | 6.78 | 6.43 | 6.54 | 6.54 | +0.09 (+1.40%) | 16,993,728 |
