| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 6.4 | 6.44 | 6.35 | 6.35 | 6.35 | +0.01 (+0.16%) | 32,639,596 |
| 24 Feb 2022 | CNY | 6.56 | 6.59 | 6.26 | 6.34 | 6.34 | -0.27 (-4.08%) | 68,156,083 |
| 23 Feb 2022 | CNY | 6.55 | 6.62 | 6.54 | 6.61 | 6.61 | +0.06 (+0.92%) | 25,373,298 |
| 22 Feb 2022 | CNY | 6.6 | 6.63 | 6.52 | 6.55 | 6.55 | -0.09 (-1.36%) | 31,783,503 |
| 21 Feb 2022 | CNY | 6.6 | 6.66 | 6.57 | 6.64 | 6.64 | +0.03 (+0.45%) | 33,817,262 |
| 18 Feb 2022 | CNY | 6.53 | 6.62 | 6.51 | 6.61 | 6.61 | +0.04 (+0.61%) | 23,969,869 |
| 17 Feb 2022 | CNY | 6.64 | 6.67 | 6.54 | 6.57 | 6.57 | -0.09 (-1.35%) | 36,176,186 |
| 16 Feb 2022 | CNY | 6.67 | 6.7 | 6.64 | 6.66 | 6.66 | +0.01 (+0.15%) | 24,797,925 |
| 15 Feb 2022 | CNY | 6.6 | 6.65 | 6.59 | 6.65 | 6.65 | +0.05 (+0.76%) | 23,554,146 |
| 14 Feb 2022 | CNY | 6.67 | 6.69 | 6.57 | 6.6 | 6.6 | -0.12 (-1.79%) | 46,675,085 |
| 11 Feb 2022 | CNY | 6.71 | 6.81 | 6.69 | 6.72 | 6.72 | -0.01 (-0.15%) | 42,937,867 |
| 10 Feb 2022 | CNY | 6.72 | 6.76 | 6.68 | 6.73 | 6.73 | +0.01 (+0.15%) | 31,055,997 |
| 9 Feb 2022 | CNY | 6.67 | 6.76 | 6.66 | 6.72 | 6.72 | +0.03 (+0.45%) | 34,625,708 |
| 8 Feb 2022 | CNY | 6.57 | 6.7 | 6.55 | 6.69 | 6.69 | +0.13 (+1.98%) | 41,832,502 |
| 7 Feb 2022 | CNY | 6.58 | 6.6 | 6.53 | 6.56 | 6.56 | +0.07 (+1.08%) | 31,475,197 |
| 28 Jan 2022 | CNY | 6.58 | 6.62 | 6.49 | 6.49 | 6.49 | -0.01 (-0.15%) | 40,551,783 |
| 27 Jan 2022 | CNY | 6.68 | 6.72 | 6.47 | 6.5 | 6.5 | -0.21 (-3.13%) | 50,365,364 |
| 26 Jan 2022 | CNY | 6.55 | 6.75 | 6.54 | 6.71 | 6.71 | +0.12 (+1.82%) | 45,447,389 |
| 25 Jan 2022 | CNY | 6.83 | 6.86 | 6.59 | 6.59 | 6.59 | -0.26 (-3.80%) | 59,124,465 |
| 24 Jan 2022 | CNY | 6.98 | 7 | 6.84 | 6.85 | 6.85 | -0.15 (-2.14%) | 58,088,349 |
| 21 Jan 2022 | CNY | 7.05 | 7.08 | 6.98 | 7 | 7 | -0.09 (-1.27%) | 43,181,653 |
| 20 Jan 2022 | CNY | 7 | 7.14 | 6.97 | 7.09 | 7.09 | +0.07 (+1.00%) | 72,443,430 |
| 19 Jan 2022 | CNY | 7.03 | 7.08 | 6.98 | 7.02 | 7.02 | -0.02 (-0.28%) | 41,045,000 |
| 18 Jan 2022 | CNY | 7.04 | 7.09 | 6.95 | 7.04 | 7.04 | +0.01 (+0.14%) | 53,902,306 |
| 17 Jan 2022 | CNY | 7.01 | 7.08 | 6.98 | 7.03 | 7.03 | +0.02 (+0.29%) | 36,621,845 |
| 14 Jan 2022 | CNY | 7.12 | 7.14 | 6.99 | 7.01 | 7.01 | -0.14 (-1.96%) | 68,897,071 |
| 13 Jan 2022 | CNY | 7.24 | 7.27 | 7.14 | 7.15 | 7.15 | -0.08 (-1.11%) | 55,022,388 |
| 12 Jan 2022 | CNY | 7.23 | 7.26 | 7.18 | 7.23 | 7.23 | 0.0 (0.0%) | 45,498,210 |
| 11 Jan 2022 | CNY | 7.24 | 7.29 | 7.19 | 7.23 | 7.23 | +0.01 (+0.14%) | 56,498,674 |
| 10 Jan 2022 | CNY | 7.25 | 7.3 | 7.19 | 7.22 | 7.22 | -0.03 (-0.41%) | 55,771,036 |
