| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 6.36 | 6.46 | 6.13 | 6.14 | 6.14 | -0.66 (-9.71%) | 107,937,020 |
| 25 Feb 2022 | CNY | 8.24 | 8.24 | 6.74 | 6.8 | 6.8 | -0.69 (-9.21%) | 175,711,242 |
| 24 Feb 2022 | CNY | 6.66 | 7.49 | 6.65 | 7.49 | 7.49 | +0.68 (+9.99%) | 128,115,806 |
| 23 Feb 2022 | CNY | 6.98 | 7.19 | 6.63 | 6.81 | 6.81 | 0.0 (0.0%) | 60,399,989 |
| 22 Feb 2022 | CNY | 6.77 | 6.93 | 6.72 | 6.81 | 6.81 | -0.16 (-2.30%) | 54,201,587 |
| 21 Feb 2022 | CNY | 6.82 | 7.17 | 6.8 | 6.97 | 6.97 | +0.27 (+4.03%) | 89,940,362 |
| 18 Feb 2022 | CNY | 6.41 | 6.99 | 6.34 | 6.7 | 6.7 | +0.29 (+4.52%) | 79,674,145 |
| 17 Feb 2022 | CNY | 6.53 | 6.56 | 6.35 | 6.41 | 6.41 | -0.2 (-3.03%) | 48,283,589 |
| 16 Feb 2022 | CNY | 6.34 | 6.65 | 6.3 | 6.61 | 6.61 | +0.28 (+4.42%) | 67,978,719 |
| 15 Feb 2022 | CNY | 6.31 | 6.5 | 6.16 | 6.33 | 6.33 | +0.17 (+2.76%) | 46,347,762 |
| 14 Feb 2022 | CNY | 6.14 | 6.29 | 6.09 | 6.16 | 6.16 | -0.05 (-0.81%) | 18,455,261 |
| 11 Feb 2022 | CNY | 6.34 | 6.38 | 6.19 | 6.21 | 6.21 | -0.17 (-2.66%) | 29,985,000 |
| 10 Feb 2022 | CNY | 6.25 | 6.42 | 6.23 | 6.38 | 6.38 | +0.08 (+1.27%) | 39,085,392 |
| 9 Feb 2022 | CNY | 6.28 | 6.35 | 6.22 | 6.3 | 6.3 | -0.03 (-0.47%) | 36,228,283 |
| 8 Feb 2022 | CNY | 6.2 | 6.41 | 6.08 | 6.33 | 6.33 | +0.2 (+3.26%) | 66,219,725 |
| 7 Feb 2022 | CNY | 5.82 | 6.27 | 5.69 | 6.13 | 6.13 | +0.43 (+7.54%) | 62,117,653 |
| 28 Jan 2022 | CNY | 5.66 | 5.77 | 5.51 | 5.7 | 5.7 | +0.11 (+1.97%) | 16,652,837 |
| 27 Jan 2022 | CNY | 5.88 | 5.88 | 5.57 | 5.59 | 5.59 | -0.19 (-3.29%) | 17,052,940 |
| 26 Jan 2022 | CNY | 5.48 | 5.9 | 5.46 | 5.78 | 5.78 | +0.31 (+5.67%) | 26,533,153 |
| 25 Jan 2022 | CNY | 5.83 | 5.84 | 5.41 | 5.47 | 5.47 | -0.35 (-6.01%) | 23,182,803 |
| 24 Jan 2022 | CNY | 5.79 | 5.9 | 5.73 | 5.82 | 5.82 | -0.01 (-0.17%) | 12,292,170 |
| 21 Jan 2022 | CNY | 5.94 | 5.99 | 5.81 | 5.83 | 5.83 | -0.14 (-2.35%) | 17,585,459 |
| 20 Jan 2022 | CNY | 6.28 | 6.31 | 5.94 | 5.97 | 5.97 | -0.25 (-4.02%) | 35,886,060 |
| 19 Jan 2022 | CNY | 5.91 | 6.39 | 5.9 | 6.22 | 6.22 | +0.29 (+4.89%) | 52,412,234 |
| 18 Jan 2022 | CNY | 5.92 | 5.97 | 5.84 | 5.93 | 5.93 | 0.0 (0.0%) | 22,910,916 |
| 17 Jan 2022 | CNY | 5.82 | 5.96 | 5.78 | 5.93 | 5.93 | +0.11 (+1.89%) | 18,534,600 |
| 14 Jan 2022 | CNY | 5.94 | 5.97 | 5.82 | 5.82 | 5.82 | -0.14 (-2.35%) | 20,840,875 |
| 13 Jan 2022 | CNY | 6.02 | 6.09 | 5.95 | 5.96 | 5.96 | -0.08 (-1.32%) | 18,544,451 |
| 12 Jan 2022 | CNY | 6.01 | 6.07 | 5.97 | 6.04 | 6.04 | +0.06 (+1.00%) | 16,622,174 |
| 11 Jan 2022 | CNY | 6.07 | 6.11 | 5.98 | 5.98 | 5.98 | -0.09 (-1.48%) | 21,265,273 |
