| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 6.7 | 6.9 | 6.7 | 6.84 | 6.84 | +0.14 (+2.09%) | 9,086,468 |
| 24 Feb 2022 | CNY | 6.93 | 6.98 | 6.6 | 6.7 | 6.7 | -0.24 (-3.46%) | 13,777,200 |
| 23 Feb 2022 | CNY | 6.84 | 6.97 | 6.78 | 6.94 | 6.94 | +0.13 (+1.91%) | 9,213,230 |
| 22 Feb 2022 | CNY | 6.9 | 6.92 | 6.74 | 6.81 | 6.81 | -0.14 (-2.01%) | 8,255,404 |
| 21 Feb 2022 | CNY | 6.84 | 7.05 | 6.77 | 6.95 | 6.95 | +0.1 (+1.46%) | 11,141,131 |
| 18 Feb 2022 | CNY | 6.82 | 6.9 | 6.74 | 6.85 | 6.85 | -0.05 (-0.72%) | 9,508,153 |
| 17 Feb 2022 | CNY | 6.75 | 7.08 | 6.63 | 6.9 | 6.9 | +0.2 (+2.99%) | 19,287,133 |
| 16 Feb 2022 | CNY | 6.6 | 6.75 | 6.6 | 6.7 | 6.7 | +0.11 (+1.67%) | 8,619,536 |
| 15 Feb 2022 | CNY | 6.65 | 6.69 | 6.48 | 6.59 | 6.59 | +0.01 (+0.15%) | 7,295,110 |
| 14 Feb 2022 | CNY | 6.64 | 6.7 | 6.55 | 6.58 | 6.58 | -0.05 (-0.75%) | 6,833,268 |
| 11 Feb 2022 | CNY | 6.93 | 6.94 | 6.62 | 6.63 | 6.63 | -0.27 (-3.91%) | 8,477,399 |
| 10 Feb 2022 | CNY | 7.09 | 7.09 | 6.87 | 6.9 | 6.9 | -0.19 (-2.68%) | 7,665,750 |
| 9 Feb 2022 | CNY | 7.05 | 7.11 | 7 | 7.09 | 7.09 | +0.06 (+0.85%) | 6,418,600 |
| 8 Feb 2022 | CNY | 7 | 7.07 | 6.87 | 7.03 | 7.03 | +0.08 (+1.15%) | 5,780,053 |
| 7 Feb 2022 | CNY | 7.1 | 7.14 | 6.87 | 6.95 | 6.95 | -0.01 (-0.14%) | 5,685,450 |
| 28 Jan 2022 | CNY | 6.89 | 7.04 | 6.7 | 6.96 | 6.96 | +0.09 (+1.31%) | 6,175,520 |
| 27 Jan 2022 | CNY | 7.14 | 7.14 | 6.85 | 6.87 | 6.87 | -0.26 (-3.65%) | 5,855,100 |
| 26 Jan 2022 | CNY | 7.06 | 7.18 | 7.03 | 7.13 | 7.13 | +0.08 (+1.13%) | 5,335,700 |
| 25 Jan 2022 | CNY | 7.41 | 7.45 | 7.03 | 7.05 | 7.05 | -0.32 (-4.34%) | 6,578,550 |
| 24 Jan 2022 | CNY | 7.44 | 7.5 | 7.36 | 7.37 | 7.37 | -0.07 (-0.94%) | 4,287,019 |
| 21 Jan 2022 | CNY | 7.47 | 7.55 | 7.43 | 7.44 | 7.44 | -0.05 (-0.67%) | 3,250,829 |
| 20 Jan 2022 | CNY | 7.81 | 7.81 | 7.49 | 7.49 | 7.49 | -0.32 (-4.10%) | 6,582,510 |
| 19 Jan 2022 | CNY | 7.84 | 7.9 | 7.74 | 7.81 | 7.81 | -0.09 (-1.14%) | 4,589,160 |
| 18 Jan 2022 | CNY | 8.06 | 8.07 | 7.86 | 7.9 | 7.9 | -0.15 (-1.86%) | 5,927,318 |
| 17 Jan 2022 | CNY | 7.95 | 8.09 | 7.9 | 8.05 | 8.05 | +0.24 (+3.07%) | 7,463,444 |
| 14 Jan 2022 | CNY | 7.83 | 7.95 | 7.8 | 7.81 | 7.81 | -0.07 (-0.89%) | 4,034,102 |
| 13 Jan 2022 | CNY | 7.98 | 8.02 | 7.88 | 7.88 | 7.88 | -0.1 (-1.25%) | 4,988,890 |
| 12 Jan 2022 | CNY | 7.86 | 7.99 | 7.83 | 7.98 | 7.98 | +0.16 (+2.05%) | 6,160,780 |
| 11 Jan 2022 | CNY | 7.89 | 7.95 | 7.8 | 7.82 | 7.82 | -0.07 (-0.89%) | 3,867,007 |
| 10 Jan 2022 | CNY | 7.88 | 7.92 | 7.75 | 7.89 | 7.89 | +0.01 (+0.13%) | 4,596,538 |
