| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 6.83 | 6.96 | 6.8 | 6.81 | 6.81 | +0.03 (+0.44%) | 26,261,413 |
| 24 Feb 2022 | CNY | 7.16 | 7.21 | 6.66 | 6.78 | 6.78 | -0.45 (-6.22%) | 58,665,321 |
| 23 Feb 2022 | CNY | 7.12 | 7.26 | 7.11 | 7.23 | 7.23 | +0.08 (+1.12%) | 25,940,596 |
| 22 Feb 2022 | CNY | 7.39 | 7.4 | 7.1 | 7.15 | 7.15 | -0.32 (-4.28%) | 45,326,123 |
| 21 Feb 2022 | CNY | 7.34 | 7.47 | 7.3 | 7.47 | 7.47 | +0.06 (+0.81%) | 31,715,684 |
| 18 Feb 2022 | CNY | 7.31 | 7.44 | 7.26 | 7.41 | 7.41 | +0.06 (+0.82%) | 21,525,344 |
| 17 Feb 2022 | CNY | 7.53 | 7.55 | 7.34 | 7.35 | 7.35 | -0.22 (-2.91%) | 35,188,597 |
| 16 Feb 2022 | CNY | 7.55 | 7.69 | 7.5 | 7.57 | 7.57 | -0.02 (-0.26%) | 33,194,097 |
| 15 Feb 2022 | CNY | 7.8 | 7.9 | 7.41 | 7.59 | 7.59 | -0.09 (-1.17%) | 45,556,184 |
| 14 Feb 2022 | CNY | 7.26 | 7.95 | 7.14 | 7.68 | 7.68 | +0.4 (+5.49%) | 65,638,414 |
| 11 Feb 2022 | CNY | 7.54 | 7.61 | 7.26 | 7.28 | 7.28 | -0.32 (-4.21%) | 37,922,403 |
| 10 Feb 2022 | CNY | 7.47 | 7.64 | 7.4 | 7.6 | 7.6 | +0.06 (+0.80%) | 36,644,767 |
| 9 Feb 2022 | CNY | 7.37 | 7.55 | 7.3 | 7.54 | 7.54 | +0.18 (+2.45%) | 35,864,693 |
| 8 Feb 2022 | CNY | 7.13 | 7.36 | 7.07 | 7.36 | 7.36 | +0.21 (+2.94%) | 36,640,460 |
| 7 Feb 2022 | CNY | 7.27 | 7.3 | 7.05 | 7.15 | 7.15 | 0.0 (0.0%) | 29,678,469 |
| 28 Jan 2022 | CNY | 7.19 | 7.32 | 7.13 | 7.15 | 7.15 | -0.02 (-0.28%) | 31,906,280 |
| 27 Jan 2022 | CNY | 7.51 | 7.55 | 7.14 | 7.17 | 7.17 | -0.31 (-4.14%) | 32,688,598 |
| 26 Jan 2022 | CNY | 7.47 | 7.62 | 7.36 | 7.48 | 7.48 | 0.0 (0.0%) | 34,353,780 |
| 25 Jan 2022 | CNY | 8.06 | 8.12 | 7.48 | 7.48 | 7.48 | -0.63 (-7.77%) | 55,720,091 |
| 24 Jan 2022 | CNY | 8.04 | 8.26 | 8.01 | 8.11 | 8.11 | +0.04 (+0.50%) | 32,676,727 |
| 21 Jan 2022 | CNY | 8.45 | 8.56 | 8.07 | 8.07 | 8.07 | -0.43 (-5.06%) | 53,001,802 |
| 20 Jan 2022 | CNY | 9 | 9.05 | 8.4 | 8.5 | 8.5 | -0.37 (-4.17%) | 63,527,879 |
| 19 Jan 2022 | CNY | 8.88 | 9.29 | 8.84 | 8.87 | 8.87 | +0.19 (+2.19%) | 74,668,413 |
| 18 Jan 2022 | CNY | 9.15 | 9.16 | 8.63 | 8.68 | 8.68 | -0.5 (-5.45%) | 77,721,512 |
| 17 Jan 2022 | CNY | 8.84 | 9.2 | 8.8 | 9.18 | 9.18 | +0.35 (+3.96%) | 78,045,982 |
| 14 Jan 2022 | CNY | 8.6 | 8.96 | 8.56 | 8.83 | 8.83 | +0.12 (+1.38%) | 60,902,252 |
| 13 Jan 2022 | CNY | 8.89 | 9.02 | 8.66 | 8.71 | 8.71 | -0.2 (-2.24%) | 63,792,840 |
| 12 Jan 2022 | CNY | 8.94 | 9 | 8.78 | 8.91 | 8.91 | +0.1 (+1.14%) | 57,458,709 |
| 11 Jan 2022 | CNY | 9.32 | 9.38 | 8.75 | 8.81 | 8.81 | -0.47 (-5.06%) | 82,943,571 |
| 10 Jan 2022 | CNY | 9.4 | 9.44 | 9.16 | 9.28 | 9.28 | -0.23 (-2.42%) | 70,336,472 |
