| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | CNY | 6.81 | 6.85 | 6.76 | 6.82 | 6.82 | +0.01 (+0.15%) | 6,341,502 |
| 9 Feb 2022 | CNY | 6.74 | 6.84 | 6.7 | 6.81 | 6.81 | +0.07 (+1.04%) | 8,617,998 |
| 8 Feb 2022 | CNY | 6.61 | 6.76 | 6.59 | 6.74 | 6.74 | +0.13 (+1.97%) | 7,758,406 |
| 7 Feb 2022 | CNY | 6.64 | 6.74 | 6.58 | 6.61 | 6.61 | +0.04 (+0.61%) | 6,203,101 |
| 28 Jan 2022 | CNY | 6.51 | 6.67 | 6.45 | 6.57 | 6.57 | +0.11 (+1.70%) | 8,708,586 |
| 27 Jan 2022 | CNY | 6.56 | 6.66 | 6.45 | 6.46 | 6.46 | -0.11 (-1.67%) | 10,996,043 |
| 26 Jan 2022 | CNY | 6.52 | 6.6 | 6.45 | 6.57 | 6.57 | +0.06 (+0.92%) | 9,761,193 |
| 25 Jan 2022 | CNY | 6.93 | 6.94 | 6.5 | 6.51 | 6.51 | -0.42 (-6.06%) | 16,259,789 |
| 24 Jan 2022 | CNY | 7.07 | 7.11 | 6.89 | 6.93 | 6.93 | -0.16 (-2.26%) | 10,672,502 |
| 21 Jan 2022 | CNY | 7.12 | 7.14 | 7.03 | 7.09 | 7.09 | +0.01 (+0.14%) | 9,509,132 |
| 20 Jan 2022 | CNY | 7.17 | 7.24 | 7.05 | 7.08 | 7.08 | -0.14 (-1.94%) | 14,775,221 |
| 19 Jan 2022 | CNY | 7.13 | 7.25 | 7.11 | 7.22 | 7.22 | +0.03 (+0.42%) | 13,361,968 |
| 18 Jan 2022 | CNY | 7.33 | 7.34 | 7.11 | 7.19 | 7.19 | -0.17 (-2.31%) | 21,007,827 |
| 17 Jan 2022 | CNY | 7.26 | 7.4 | 7.16 | 7.36 | 7.36 | +0.11 (+1.52%) | 29,878,491 |
| 14 Jan 2022 | CNY | 7.45 | 7.57 | 7.17 | 7.25 | 7.25 | -0.12 (-1.63%) | 44,139,063 |
| 13 Jan 2022 | CNY | 7.08 | 7.55 | 7.07 | 7.37 | 7.37 | +0.3 (+4.24%) | 47,185,897 |
| 12 Jan 2022 | CNY | 6.86 | 7.15 | 6.81 | 7.07 | 7.07 | +0.22 (+3.21%) | 21,535,300 |
| 11 Jan 2022 | CNY | 6.86 | 6.95 | 6.83 | 6.85 | 6.85 | 0.0 (0.0%) | 9,674,837 |
| 10 Jan 2022 | CNY | 6.82 | 6.89 | 6.79 | 6.85 | 6.85 | -0.01 (-0.15%) | 14,274,054 |
| 7 Jan 2022 | CNY | 6.92 | 7.09 | 6.85 | 6.86 | 6.86 | -0.07 (-1.01%) | 10,433,538 |
| 6 Jan 2022 | CNY | 6.92 | 6.96 | 6.89 | 6.93 | 6.93 | -0.01 (-0.14%) | 9,603,529 |
| 5 Jan 2022 | CNY | 7 | 7.04 | 6.9 | 6.94 | 6.94 | -0.06 (-0.86%) | 11,453,607 |
| 4 Jan 2022 | CNY | 6.85 | 7.02 | 6.81 | 7 | 7 | +0.18 (+2.64%) | 16,823,054 |
| 31 Dec 2021 | CNY | 6.78 | 6.85 | 6.77 | 6.82 | 6.82 | +0.04 (+0.59%) | 6,010,413 |
| 30 Dec 2021 | CNY | 6.77 | 6.81 | 6.76 | 6.78 | 6.78 | 0.0 (0.0%) | 6,146,833 |
| 29 Dec 2021 | CNY | 6.83 | 6.86 | 6.77 | 6.78 | 6.78 | -0.03 (-0.44%) | 5,959,517 |
| 28 Dec 2021 | CNY | 6.85 | 6.88 | 6.78 | 6.81 | 6.81 | -0.09 (-1.30%) | 7,357,058 |
| 27 Dec 2021 | CNY | 6.75 | 6.92 | 6.6 | 6.9 | 6.9 | +0.11 (+1.62%) | 14,837,117 |
| 24 Dec 2021 | CNY | 6.65 | 6.86 | 6.59 | 6.79 | 6.79 | +0.14 (+2.11%) | 15,837,234 |
| 23 Dec 2021 | CNY | 6.68 | 6.7 | 6.63 | 6.65 | 6.65 | -0.06 (-0.89%) | 5,916,711 |
