| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 6.82 | 6.9 | 6.78 | 6.89 | 6.89 | +0.03 (+0.44%) | 4,075,055 |
| 17 Feb 2022 | CNY | 6.87 | 6.91 | 6.84 | 6.86 | 6.86 | -0.01 (-0.15%) | 3,170,151 |
| 16 Feb 2022 | CNY | 6.82 | 6.9 | 6.81 | 6.87 | 6.87 | +0.07 (+1.03%) | 3,467,616 |
| 15 Feb 2022 | CNY | 6.84 | 6.88 | 6.75 | 6.8 | 6.8 | -0.02 (-0.29%) | 3,228,039 |
| 14 Feb 2022 | CNY | 6.84 | 6.87 | 6.78 | 6.82 | 6.82 | -0.02 (-0.29%) | 3,968,408 |
| 11 Feb 2022 | CNY | 6.91 | 6.94 | 6.81 | 6.84 | 6.84 | -0.07 (-1.01%) | 4,911,141 |
| 10 Feb 2022 | CNY | 6.87 | 6.97 | 6.86 | 6.91 | 6.91 | +0.01 (+0.14%) | 4,797,890 |
| 9 Feb 2022 | CNY | 6.88 | 6.9 | 6.79 | 6.9 | 6.9 | +0.02 (+0.29%) | 5,912,868 |
| 8 Feb 2022 | CNY | 6.67 | 6.94 | 6.67 | 6.88 | 6.88 | +0.18 (+2.69%) | 8,449,073 |
| 7 Feb 2022 | CNY | 6.53 | 6.71 | 6.53 | 6.7 | 6.7 | +0.22 (+3.40%) | 7,258,262 |
| 28 Jan 2022 | CNY | 6.5 | 6.54 | 6.44 | 6.48 | 6.48 | +0.04 (+0.62%) | 3,330,200 |
| 27 Jan 2022 | CNY | 6.68 | 6.71 | 6.41 | 6.44 | 6.44 | -0.25 (-3.74%) | 6,241,600 |
| 26 Jan 2022 | CNY | 6.66 | 6.71 | 6.65 | 6.69 | 6.69 | +0.03 (+0.45%) | 2,347,330 |
| 25 Jan 2022 | CNY | 6.76 | 6.79 | 6.64 | 6.66 | 6.66 | -0.12 (-1.77%) | 4,861,200 |
| 24 Jan 2022 | CNY | 6.82 | 6.84 | 6.76 | 6.78 | 6.78 | -0.06 (-0.88%) | 3,925,600 |
| 21 Jan 2022 | CNY | 6.97 | 6.97 | 6.83 | 6.84 | 6.84 | -0.11 (-1.58%) | 5,748,495 |
| 20 Jan 2022 | CNY | 7.09 | 7.1 | 6.94 | 6.95 | 6.95 | -0.15 (-2.11%) | 10,099,504 |
| 19 Jan 2022 | CNY | 7.11 | 7.17 | 7.08 | 7.1 | 7.1 | -0.04 (-0.56%) | 5,174,949 |
| 18 Jan 2022 | CNY | 7.13 | 7.18 | 7.07 | 7.14 | 7.14 | +0.01 (+0.14%) | 6,737,008 |
| 17 Jan 2022 | CNY | 7.09 | 7.15 | 7.08 | 7.13 | 7.13 | +0.04 (+0.56%) | 5,109,729 |
| 14 Jan 2022 | CNY | 7.35 | 7.35 | 7.09 | 7.09 | 7.09 | -0.28 (-3.80%) | 15,822,912 |
| 13 Jan 2022 | CNY | 7.4 | 7.46 | 7.36 | 7.37 | 7.37 | 0.0 (0.0%) | 9,120,780 |
| 12 Jan 2022 | CNY | 7.39 | 7.41 | 7.33 | 7.37 | 7.37 | +0.01 (+0.14%) | 5,896,900 |
| 11 Jan 2022 | CNY | 7.38 | 7.44 | 7.34 | 7.36 | 7.36 | -0.04 (-0.54%) | 6,276,502 |
| 10 Jan 2022 | CNY | 7.38 | 7.42 | 7.28 | 7.4 | 7.4 | +0.04 (+0.54%) | 6,688,222 |
| 7 Jan 2022 | CNY | 7.39 | 7.47 | 7.33 | 7.36 | 7.36 | -0.01 (-0.14%) | 10,852,863 |
| 6 Jan 2022 | CNY | 7.29 | 7.38 | 7.26 | 7.37 | 7.37 | +0.08 (+1.10%) | 7,794,157 |
| 5 Jan 2022 | CNY | 7.42 | 7.43 | 7.27 | 7.29 | 7.29 | -0.15 (-2.02%) | 10,569,716 |
| 4 Jan 2022 | CNY | 7.37 | 7.44 | 7.35 | 7.44 | 7.44 | +0.07 (+0.95%) | 9,870,894 |
| 31 Dec 2021 | CNY | 7.36 | 7.39 | 7.31 | 7.37 | 7.37 | +0.01 (+0.14%) | 8,125,291 |
