| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 6.85 | 6.87 | 6.7 | 6.82 | 6.82 | -0.04 (-0.58%) | 2,019,913 |
| 25 Feb 2022 | CNY | 6.9 | 6.98 | 6.83 | 6.86 | 6.86 | -0.01 (-0.15%) | 2,408,720 |
| 24 Feb 2022 | CNY | 7.1 | 7.12 | 6.79 | 6.87 | 6.87 | -0.23 (-3.24%) | 4,627,270 |
| 23 Feb 2022 | CNY | 7.09 | 7.2 | 7.02 | 7.1 | 7.1 | +0.05 (+0.71%) | 4,176,193 |
| 22 Feb 2022 | CNY | 7.17 | 7.17 | 7.02 | 7.05 | 7.05 | -0.07 (-0.98%) | 3,981,251 |
| 21 Feb 2022 | CNY | 7.05 | 7.14 | 6.95 | 7.12 | 7.12 | +0.11 (+1.57%) | 4,501,538 |
| 18 Feb 2022 | CNY | 6.95 | 7.04 | 6.86 | 7.01 | 7.01 | 0.0 (0.0%) | 5,795,398 |
| 17 Feb 2022 | CNY | 6.89 | 7.04 | 6.81 | 7.01 | 7.01 | +0.08 (+1.15%) | 6,664,334 |
| 16 Feb 2022 | CNY | 6.91 | 6.97 | 6.83 | 6.93 | 6.93 | +0.04 (+0.58%) | 4,274,900 |
| 15 Feb 2022 | CNY | 6.85 | 7.02 | 6.8 | 6.89 | 6.89 | +0.07 (+1.03%) | 3,837,815 |
| 14 Feb 2022 | CNY | 6.73 | 7.02 | 6.69 | 6.82 | 6.82 | +0.07 (+1.04%) | 4,260,369 |
| 11 Feb 2022 | CNY | 6.73 | 6.82 | 6.67 | 6.75 | 6.75 | -0.04 (-0.59%) | 2,609,201 |
| 10 Feb 2022 | CNY | 6.89 | 6.95 | 6.73 | 6.79 | 6.79 | -0.15 (-2.16%) | 4,285,495 |
| 9 Feb 2022 | CNY | 6.74 | 6.94 | 6.72 | 6.94 | 6.94 | +0.19 (+2.81%) | 3,816,251 |
| 8 Feb 2022 | CNY | 6.65 | 6.78 | 6.61 | 6.75 | 6.75 | +0.13 (+1.96%) | 2,347,798 |
| 7 Feb 2022 | CNY | 6.65 | 6.65 | 6.55 | 6.62 | 6.62 | +0.07 (+1.07%) | 1,398,688 |
| 28 Jan 2022 | CNY | 6.47 | 6.61 | 6.45 | 6.55 | 6.55 | +0.09 (+1.39%) | 1,531,330 |
| 27 Jan 2022 | CNY | 6.55 | 6.59 | 6.41 | 6.46 | 6.46 | -0.09 (-1.37%) | 1,770,657 |
| 26 Jan 2022 | CNY | 6.5 | 6.56 | 6.46 | 6.55 | 6.55 | +0.04 (+0.61%) | 1,488,128 |
| 25 Jan 2022 | CNY | 6.65 | 6.67 | 6.5 | 6.51 | 6.51 | -0.17 (-2.54%) | 2,294,406 |
| 24 Jan 2022 | CNY | 6.68 | 6.74 | 6.59 | 6.68 | 6.68 | -0.03 (-0.45%) | 1,735,226 |
| 21 Jan 2022 | CNY | 6.84 | 6.89 | 6.61 | 6.71 | 6.71 | -0.3 (-4.28%) | 5,446,883 |
| 20 Jan 2022 | CNY | 6.95 | 7.24 | 6.89 | 7.01 | 7.01 | +0.04 (+0.57%) | 5,923,448 |
| 19 Jan 2022 | CNY | 6.95 | 7.01 | 6.92 | 6.97 | 6.97 | +0.02 (+0.29%) | 1,776,690 |
| 18 Jan 2022 | CNY | 7.01 | 7.07 | 6.93 | 6.95 | 6.95 | -0.06 (-0.86%) | 2,385,530 |
| 17 Jan 2022 | CNY | 6.98 | 7.06 | 6.95 | 7.01 | 7.01 | +0.04 (+0.57%) | 2,125,210 |
| 14 Jan 2022 | CNY | 7.05 | 7.12 | 6.97 | 6.97 | 6.97 | -0.08 (-1.13%) | 3,306,580 |
| 13 Jan 2022 | CNY | 7.1 | 7.15 | 7.05 | 7.05 | 7.05 | -0.05 (-0.70%) | 2,025,264 |
| 12 Jan 2022 | CNY | 7.04 | 7.15 | 6.98 | 7.1 | 7.1 | +0.05 (+0.71%) | 2,693,195 |
| 11 Jan 2022 | CNY | 7.01 | 7.25 | 6.99 | 7.05 | 7.05 | +0.06 (+0.86%) | 4,496,241 |
