| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 6.7 | 6.8 | 6.65 | 6.73 | 6.73 | -0.01 (-0.15%) | 13,848,071 |
| 25 Feb 2022 | CNY | 6.69 | 6.85 | 6.69 | 6.74 | 6.74 | +0.07 (+1.05%) | 18,649,507 |
| 24 Feb 2022 | CNY | 7.08 | 7.14 | 6.54 | 6.67 | 6.67 | -0.45 (-6.32%) | 44,204,257 |
| 23 Feb 2022 | CNY | 7.07 | 7.21 | 7.03 | 7.12 | 7.12 | +0.05 (+0.71%) | 21,503,005 |
| 22 Feb 2022 | CNY | 7.13 | 7.37 | 7.02 | 7.07 | 7.07 | -0.14 (-1.94%) | 30,838,462 |
| 21 Feb 2022 | CNY | 7.1 | 7.27 | 7.06 | 7.21 | 7.21 | +0.06 (+0.84%) | 22,656,772 |
| 18 Feb 2022 | CNY | 7.04 | 7.25 | 7.02 | 7.15 | 7.15 | -0.02 (-0.28%) | 25,099,653 |
| 17 Feb 2022 | CNY | 7.56 | 7.61 | 7.12 | 7.17 | 7.17 | -0.47 (-6.15%) | 44,835,187 |
| 16 Feb 2022 | CNY | 7.58 | 7.67 | 7.41 | 7.64 | 7.64 | -0.02 (-0.26%) | 38,530,653 |
| 15 Feb 2022 | CNY | 7.65 | 7.99 | 7.43 | 7.66 | 7.66 | -0.06 (-0.78%) | 47,293,990 |
| 14 Feb 2022 | CNY | 7.45 | 8.21 | 7.42 | 7.72 | 7.72 | +0.11 (+1.45%) | 65,140,592 |
| 11 Feb 2022 | CNY | 7.29 | 7.86 | 7.22 | 7.61 | 7.61 | +0.34 (+4.68%) | 68,324,488 |
| 10 Feb 2022 | CNY | 7.31 | 7.36 | 7.16 | 7.27 | 7.27 | -0.2 (-2.68%) | 44,515,090 |
| 9 Feb 2022 | CNY | 7 | 7.79 | 6.93 | 7.47 | 7.47 | +0.38 (+5.36%) | 73,556,787 |
| 8 Feb 2022 | CNY | 6.98 | 7.09 | 6.7 | 7.09 | 7.09 | +0.05 (+0.71%) | 45,138,917 |
| 7 Feb 2022 | CNY | 6.97 | 7.13 | 6.82 | 7.04 | 7.04 | +0.04 (+0.57%) | 52,455,032 |
| 28 Jan 2022 | CNY | 7.01 | 7.36 | 6.81 | 7 | 7 | -0.26 (-3.58%) | 85,978,497 |
| 27 Jan 2022 | CNY | 6.84 | 7.26 | 6.82 | 7.26 | 7.26 | +0.66 (+10%) | 67,016,171 |
| 26 Jan 2022 | CNY | 7.12 | 7.25 | 6.54 | 6.6 | 6.6 | -0.56 (-7.82%) | 68,911,622 |
| 25 Jan 2022 | CNY | 7.41 | 7.61 | 7.08 | 7.16 | 7.16 | -0.71 (-9.02%) | 96,873,662 |
| 24 Jan 2022 | CNY | 8.7 | 9.33 | 7.81 | 7.87 | 7.87 | -0.69 (-8.06%) | 138,351,546 |
| 21 Jan 2022 | CNY | 8.56 | 8.56 | 8.15 | 8.56 | 8.56 | +0.78 (+10.03%) | 85,822,052 |
| 20 Jan 2022 | CNY | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | +0.71 (+10.04%) | 9,231,982 |
| 19 Jan 2022 | CNY | 6.4 | 7.07 | 6.28 | 7.07 | 7.07 | +0.64 (+9.95%) | 47,374,878 |
| 18 Jan 2022 | CNY | 6.4 | 6.6 | 6.34 | 6.43 | 6.43 | +0.06 (+0.94%) | 12,995,076 |
| 17 Jan 2022 | CNY | 6.34 | 6.44 | 6.31 | 6.37 | 6.37 | +0.03 (+0.47%) | 8,239,044 |
| 14 Jan 2022 | CNY | 6.48 | 6.56 | 6.33 | 6.34 | 6.34 | -0.15 (-2.31%) | 14,048,183 |
| 13 Jan 2022 | CNY | 6.39 | 6.52 | 6.35 | 6.49 | 6.49 | +0.11 (+1.72%) | 13,596,123 |
| 12 Jan 2022 | CNY | 6.38 | 6.42 | 6.33 | 6.38 | 6.38 | -0.02 (-0.31%) | 6,573,983 |
| 11 Jan 2022 | CNY | 6.39 | 6.46 | 6.36 | 6.4 | 6.4 | +0.01 (+0.16%) | 8,778,489 |
