| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 7.2 | 7.39 | 7.17 | 7.3 | 7.3 | +0.02 (+0.27%) | 144,260,978 |
| 22 Feb 2022 | CNY | 6.87 | 7.33 | 6.82 | 7.28 | 7.28 | +0.17 (+2.39%) | 234,430,991 |
| 21 Feb 2022 | CNY | 6.46 | 7.32 | 6.41 | 7.11 | 7.11 | +0.76 (+11.97%) | 212,370,959 |
| 18 Feb 2022 | CNY | 6.14 | 6.35 | 6.13 | 6.35 | 6.35 | +0.31 (+5.13%) | 78,209,387 |
| 17 Feb 2022 | CNY | 6.14 | 6.18 | 6.01 | 6.04 | 6.04 | -0.1 (-1.63%) | 39,012,137 |
| 16 Feb 2022 | CNY | 6.2 | 6.26 | 6.1 | 6.14 | 6.14 | +0.02 (+0.33%) | 27,774,658 |
| 15 Feb 2022 | CNY | 6.11 | 6.22 | 6.07 | 6.12 | 6.12 | -0.03 (-0.49%) | 24,999,964 |
| 14 Feb 2022 | CNY | 6.12 | 6.23 | 6.07 | 6.15 | 6.15 | -0.04 (-0.65%) | 28,431,531 |
| 11 Feb 2022 | CNY | 6.2 | 6.3 | 6.17 | 6.19 | 6.19 | -0.05 (-0.80%) | 37,698,798 |
| 10 Feb 2022 | CNY | 6.19 | 6.27 | 6.15 | 6.24 | 6.24 | +0.01 (+0.16%) | 40,016,754 |
| 9 Feb 2022 | CNY | 6.03 | 6.32 | 6 | 6.23 | 6.23 | +0.21 (+3.49%) | 63,465,738 |
| 8 Feb 2022 | CNY | 5.88 | 6.03 | 5.76 | 6.02 | 6.02 | +0.15 (+2.56%) | 46,317,156 |
| 7 Feb 2022 | CNY | 5.92 | 5.96 | 5.79 | 5.87 | 5.87 | +0.07 (+1.21%) | 39,390,339 |
| 28 Jan 2022 | CNY | 5.91 | 5.93 | 5.77 | 5.8 | 5.8 | +0.01 (+0.17%) | 46,248,663 |
| 27 Jan 2022 | CNY | 6.19 | 6.22 | 5.78 | 5.79 | 5.79 | -0.43 (-6.91%) | 78,583,172 |
| 26 Jan 2022 | CNY | 6.28 | 6.47 | 6.14 | 6.22 | 6.22 | -0.03 (-0.48%) | 58,653,285 |
| 25 Jan 2022 | CNY | 6.92 | 6.95 | 6.24 | 6.25 | 6.25 | -0.71 (-10.20%) | 127,650,902 |
| 24 Jan 2022 | CNY | 7 | 7.13 | 6.9 | 6.96 | 6.96 | -0.02 (-0.29%) | 65,827,695 |
| 21 Jan 2022 | CNY | 7.06 | 7.17 | 6.92 | 6.98 | 6.98 | -0.11 (-1.55%) | 75,687,892 |
| 20 Jan 2022 | CNY | 7.26 | 7.26 | 7.03 | 7.09 | 7.09 | -0.19 (-2.61%) | 93,794,967 |
| 19 Jan 2022 | CNY | 7.02 | 7.32 | 6.99 | 7.28 | 7.28 | +0.2 (+2.82%) | 130,499,988 |
| 18 Jan 2022 | CNY | 7.01 | 7.34 | 6.97 | 7.08 | 7.08 | +0.02 (+0.28%) | 140,182,034 |
| 17 Jan 2022 | CNY | 6.78 | 7.14 | 6.77 | 7.06 | 7.06 | +0.35 (+5.22%) | 127,697,194 |
| 14 Jan 2022 | CNY | 6.66 | 6.82 | 6.6 | 6.71 | 6.71 | -0.04 (-0.59%) | 49,396,466 |
| 13 Jan 2022 | CNY | 6.87 | 6.92 | 6.74 | 6.75 | 6.75 | +0.02 (+0.30%) | 56,562,360 |
| 12 Jan 2022 | CNY | 6.69 | 6.81 | 6.68 | 6.73 | 6.73 | +0.05 (+0.75%) | 38,854,900 |
| 11 Jan 2022 | CNY | 6.65 | 6.88 | 6.65 | 6.68 | 6.68 | -0.02 (-0.30%) | 51,939,965 |
| 10 Jan 2022 | CNY | 6.63 | 6.74 | 6.46 | 6.7 | 6.7 | +0.04 (+0.60%) | 46,848,015 |
| 7 Jan 2022 | CNY | 6.82 | 6.91 | 6.61 | 6.66 | 6.66 | -0.16 (-2.35%) | 67,744,105 |
| 6 Jan 2022 | CNY | 6.89 | 6.89 | 6.7 | 6.82 | 6.82 | -0.12 (-1.73%) | 76,012,147 |
