| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 6.6 | 6.71 | 6.45 | 6.56 | 6.56 | -0.02 (-0.30%) | 7,928,401 |
| 25 Feb 2022 | CNY | 6.64 | 6.74 | 6.57 | 6.58 | 6.58 | 0.0 (0.0%) | 9,170,724 |
| 24 Feb 2022 | CNY | 6.9 | 6.92 | 6.42 | 6.58 | 6.58 | -0.37 (-5.32%) | 17,056,300 |
| 23 Feb 2022 | CNY | 6.9 | 6.99 | 6.82 | 6.95 | 6.95 | +0.07 (+1.02%) | 9,937,390 |
| 22 Feb 2022 | CNY | 7 | 7.03 | 6.8 | 6.88 | 6.88 | -0.15 (-2.13%) | 11,975,532 |
| 21 Feb 2022 | CNY | 6.74 | 7.08 | 6.73 | 7.03 | 7.03 | +0.28 (+4.15%) | 18,870,954 |
| 18 Feb 2022 | CNY | 6.64 | 6.75 | 6.6 | 6.75 | 6.75 | +0.14 (+2.12%) | 10,566,629 |
| 17 Feb 2022 | CNY | 6.62 | 6.73 | 6.57 | 6.61 | 6.61 | -0.04 (-0.60%) | 10,550,638 |
| 16 Feb 2022 | CNY | 6.75 | 6.79 | 6.61 | 6.65 | 6.65 | +0.02 (+0.30%) | 8,462,900 |
| 15 Feb 2022 | CNY | 6.65 | 6.72 | 6.55 | 6.63 | 6.63 | -0.01 (-0.15%) | 7,859,508 |
| 14 Feb 2022 | CNY | 6.6 | 6.7 | 6.52 | 6.64 | 6.64 | -0.03 (-0.45%) | 8,624,145 |
| 11 Feb 2022 | CNY | 6.68 | 6.77 | 6.6 | 6.67 | 6.67 | -0.03 (-0.45%) | 11,588,325 |
| 10 Feb 2022 | CNY | 6.85 | 6.85 | 6.65 | 6.7 | 6.7 | -0.15 (-2.19%) | 15,045,084 |
| 9 Feb 2022 | CNY | 6.38 | 6.96 | 6.38 | 6.85 | 6.85 | +0.48 (+7.54%) | 23,944,560 |
| 8 Feb 2022 | CNY | 6.08 | 6.38 | 6.01 | 6.37 | 6.37 | +0.26 (+4.26%) | 15,282,669 |
| 7 Feb 2022 | CNY | 6.23 | 6.26 | 6.07 | 6.11 | 6.11 | +0.02 (+0.33%) | 12,256,818 |
| 28 Jan 2022 | CNY | 6.29 | 6.35 | 6.04 | 6.09 | 6.09 | -0.21 (-3.33%) | 21,652,724 |
| 27 Jan 2022 | CNY | 6.91 | 6.97 | 6.3 | 6.3 | 6.3 | -0.7 (-10%) | 23,891,345 |
| 26 Jan 2022 | CNY | 6.96 | 7.22 | 6.8 | 7 | 7 | +0.07 (+1.01%) | 17,773,038 |
| 25 Jan 2022 | CNY | 7.38 | 7.46 | 6.9 | 6.93 | 6.93 | -0.5 (-6.73%) | 19,595,380 |
| 24 Jan 2022 | CNY | 7.4 | 7.65 | 7.31 | 7.43 | 7.43 | -0.03 (-0.40%) | 14,010,079 |
| 21 Jan 2022 | CNY | 7.43 | 7.56 | 7.33 | 7.46 | 7.46 | +0.09 (+1.22%) | 16,135,266 |
| 20 Jan 2022 | CNY | 7.63 | 7.65 | 7.33 | 7.37 | 7.37 | -0.26 (-3.41%) | 22,204,476 |
| 19 Jan 2022 | CNY | 7.45 | 7.7 | 7.42 | 7.63 | 7.63 | +0.08 (+1.06%) | 19,963,343 |
| 18 Jan 2022 | CNY | 7.57 | 7.97 | 7.54 | 7.55 | 7.55 | -0.09 (-1.18%) | 34,450,824 |
| 17 Jan 2022 | CNY | 7.44 | 7.67 | 7.33 | 7.64 | 7.64 | +0.34 (+4.66%) | 31,171,562 |
| 14 Jan 2022 | CNY | 7.04 | 7.6 | 7.02 | 7.3 | 7.3 | +0.19 (+2.67%) | 27,177,706 |
| 13 Jan 2022 | CNY | 7.08 | 7.24 | 6.94 | 7.11 | 7.11 | +0.08 (+1.14%) | 13,486,106 |
| 12 Jan 2022 | CNY | 6.98 | 7.2 | 6.89 | 7.03 | 7.03 | +0.08 (+1.15%) | 9,337,611 |
| 11 Jan 2022 | CNY | 7.13 | 7.17 | 6.91 | 6.95 | 6.95 | -0.17 (-2.39%) | 8,965,524 |
