| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 6.08 | 6.09 | 5.93 | 5.99 | 5.99 | -0.08 (-1.32%) | 43,111,951 |
| 25 Feb 2022 | CNY | 6.05 | 6.17 | 6.01 | 6.07 | 6.07 | +0.1 (+1.68%) | 43,238,630 |
| 24 Feb 2022 | CNY | 6.13 | 6.21 | 5.91 | 5.97 | 5.97 | -0.2 (-3.24%) | 66,541,135 |
| 23 Feb 2022 | CNY | 6.1 | 6.18 | 6.08 | 6.17 | 6.17 | +0.08 (+1.31%) | 43,670,613 |
| 22 Feb 2022 | CNY | 6.18 | 6.19 | 6.06 | 6.09 | 6.09 | -0.13 (-2.09%) | 40,957,637 |
| 21 Feb 2022 | CNY | 6.15 | 6.22 | 6.13 | 6.22 | 6.22 | +0.07 (+1.14%) | 35,939,793 |
| 18 Feb 2022 | CNY | 6.09 | 6.17 | 6.06 | 6.15 | 6.15 | +0.02 (+0.33%) | 26,884,736 |
| 17 Feb 2022 | CNY | 6.15 | 6.18 | 6.1 | 6.13 | 6.13 | -0.02 (-0.33%) | 33,677,254 |
| 16 Feb 2022 | CNY | 6.12 | 6.24 | 6.12 | 6.15 | 6.15 | +0.05 (+0.82%) | 40,714,594 |
| 15 Feb 2022 | CNY | 6.1 | 6.15 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 35,152,425 |
| 14 Feb 2022 | CNY | 6.1 | 6.13 | 6.01 | 6.1 | 6.1 | +0.02 (+0.33%) | 36,685,113 |
| 11 Feb 2022 | CNY | 6.22 | 6.24 | 6.06 | 6.08 | 6.08 | -0.18 (-2.88%) | 60,085,780 |
| 10 Feb 2022 | CNY | 6.34 | 6.34 | 6.23 | 6.26 | 6.26 | -0.09 (-1.42%) | 38,779,160 |
| 9 Feb 2022 | CNY | 6.33 | 6.37 | 6.29 | 6.35 | 6.35 | +0.02 (+0.32%) | 51,586,254 |
| 8 Feb 2022 | CNY | 6.26 | 6.34 | 6.16 | 6.33 | 6.33 | +0.1 (+1.61%) | 38,675,238 |
| 7 Feb 2022 | CNY | 6.22 | 6.32 | 6.19 | 6.23 | 6.23 | +0.09 (+1.47%) | 34,977,764 |
| 28 Jan 2022 | CNY | 6.14 | 6.21 | 6.07 | 6.14 | 6.14 | +0.03 (+0.49%) | 29,898,021 |
| 27 Jan 2022 | CNY | 6.24 | 6.3 | 6.09 | 6.11 | 6.11 | -0.15 (-2.40%) | 35,029,374 |
| 26 Jan 2022 | CNY | 6.2 | 6.36 | 6.2 | 6.26 | 6.26 | +0.04 (+0.64%) | 28,621,280 |
| 25 Jan 2022 | CNY | 6.51 | 6.55 | 6.22 | 6.22 | 6.22 | -0.32 (-4.89%) | 45,319,524 |
| 24 Jan 2022 | CNY | 6.51 | 6.57 | 6.41 | 6.54 | 6.54 | +0.03 (+0.46%) | 33,982,667 |
| 21 Jan 2022 | CNY | 6.64 | 6.73 | 6.5 | 6.51 | 6.51 | -0.13 (-1.96%) | 46,010,094 |
| 20 Jan 2022 | CNY | 6.89 | 6.92 | 6.61 | 6.64 | 6.64 | -0.25 (-3.63%) | 61,529,146 |
| 19 Jan 2022 | CNY | 6.93 | 6.98 | 6.86 | 6.89 | 6.89 | -0.08 (-1.15%) | 31,801,054 |
| 18 Jan 2022 | CNY | 6.91 | 7.1 | 6.87 | 6.97 | 6.97 | +0.06 (+0.87%) | 45,373,698 |
| 17 Jan 2022 | CNY | 6.86 | 6.97 | 6.83 | 6.91 | 6.91 | 0.0 (0.0%) | 43,566,561 |
| 14 Jan 2022 | CNY | 7.1 | 7.16 | 6.9 | 6.91 | 6.91 | -0.22 (-3.09%) | 63,151,630 |
| 13 Jan 2022 | CNY | 7.2 | 7.23 | 7.1 | 7.13 | 7.13 | -0.07 (-0.97%) | 39,800,687 |
| 12 Jan 2022 | CNY | 7.08 | 7.26 | 7.06 | 7.2 | 7.2 | +0.14 (+1.98%) | 49,297,186 |
| 11 Jan 2022 | CNY | 7.17 | 7.22 | 7.05 | 7.06 | 7.06 | -0.11 (-1.53%) | 44,154,947 |
