| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 5.76 | 5.89 | 5.7 | 5.72 | 5.72 | -0.03 (-0.52%) | 33,568,830 |
| 24 Feb 2022 | CNY | 6.22 | 6.25 | 5.63 | 5.75 | 5.75 | -0.51 (-8.15%) | 60,726,694 |
| 23 Feb 2022 | CNY | 6.64 | 6.73 | 6.25 | 6.26 | 6.26 | -0.25 (-3.84%) | 52,491,902 |
| 22 Feb 2022 | CNY | 6.7 | 6.81 | 6.48 | 6.51 | 6.51 | -0.45 (-6.47%) | 66,779,594 |
| 21 Feb 2022 | CNY | 6.9 | 7.15 | 6.69 | 6.96 | 6.96 | +0.38 (+5.78%) | 115,545,807 |
| 18 Feb 2022 | CNY | 5.95 | 6.58 | 5.87 | 6.58 | 6.58 | +0.6 (+10.03%) | 76,765,741 |
| 17 Feb 2022 | CNY | 5.96 | 6.32 | 5.79 | 5.98 | 5.98 | -0.14 (-2.29%) | 55,129,790 |
| 16 Feb 2022 | CNY | 6.3 | 6.48 | 6.01 | 6.12 | 6.12 | -0.06 (-0.97%) | 56,166,865 |
| 15 Feb 2022 | CNY | 6.5 | 6.6 | 6.06 | 6.18 | 6.18 | -0.41 (-6.22%) | 70,012,124 |
| 14 Feb 2022 | CNY | 7 | 7.06 | 6.59 | 6.59 | 6.59 | -0.73 (-9.97%) | 85,077,964 |
| 11 Feb 2022 | CNY | 6.81 | 7.69 | 6.55 | 7.32 | 7.32 | +0.29 (+4.13%) | 119,151,731 |
| 10 Feb 2022 | CNY | 6.98 | 7.47 | 6.29 | 7.03 | 7.03 | +0.13 (+1.88%) | 135,779,900 |
| 9 Feb 2022 | CNY | 6.29 | 6.9 | 6.28 | 6.9 | 6.9 | +0.63 (+10.05%) | 76,586,540 |
| 8 Feb 2022 | CNY | 5.65 | 6.27 | 5.32 | 6.27 | 6.27 | +0.57 (+10%) | 101,116,757 |
| 7 Feb 2022 | CNY | 5.57 | 5.94 | 5.28 | 5.7 | 5.7 | -0.16 (-2.73%) | 93,922,475 |
| 28 Jan 2022 | CNY | 5.86 | 6.29 | 5.86 | 5.86 | 5.86 | -0.65 (-9.98%) | 112,162,423 |
| 27 Jan 2022 | CNY | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.72 (-9.96%) | 1,809,200 |
| 26 Jan 2022 | CNY | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.8 (-9.96%) | 2,182,200 |
| 25 Jan 2022 | CNY | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.89 (-9.98%) | 3,806,600 |
| 24 Jan 2022 | CNY | 9.21 | 10.13 | 8.66 | 8.92 | 8.92 | -0.29 (-3.15%) | 166,022,761 |
| 21 Jan 2022 | CNY | 9.16 | 9.21 | 8.48 | 9.21 | 9.21 | +0.84 (+10.04%) | 122,807,549 |
| 20 Jan 2022 | CNY | 8.37 | 8.37 | 8.05 | 8.37 | 8.37 | +0.76 (+9.99%) | 43,713,264 |
| 19 Jan 2022 | CNY | 6.93 | 7.61 | 6.82 | 7.61 | 7.61 | +0.69 (+9.97%) | 107,159,915 |
| 18 Jan 2022 | CNY | 6.3 | 6.92 | 5.86 | 6.92 | 6.92 | +0.63 (+10.02%) | 96,195,811 |
| 17 Jan 2022 | CNY | 6.32 | 6.48 | 6.06 | 6.29 | 6.29 | +0.24 (+3.97%) | 83,652,011 |
| 14 Jan 2022 | CNY | 6.49 | 6.78 | 6.02 | 6.05 | 6.05 | -0.24 (-3.82%) | 103,056,516 |
| 13 Jan 2022 | CNY | 6.9 | 6.9 | 6.22 | 6.29 | 6.29 | +0.02 (+0.32%) | 45,793,300 |
| 12 Jan 2022 | CNY | 5.66 | 6.27 | 5.66 | 6.27 | 6.27 | +0.57 (+10%) | 39,008,481 |
| 11 Jan 2022 | CNY | 5.5 | 6 | 5.26 | 5.7 | 5.7 | +0.19 (+3.45%) | 79,376,201 |
| 10 Jan 2022 | CNY | 5.12 | 5.51 | 5.08 | 5.51 | 5.51 | +0.5 (+9.98%) | 40,762,200 |
