| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 6.45 | 6.45 | 6.27 | 6.34 | 6.34 | -0.11 (-1.71%) | 16,134,322 |
| 25 Feb 2022 | CNY | 6.45 | 6.6 | 6.43 | 6.45 | 6.45 | +0.06 (+0.94%) | 19,841,357 |
| 24 Feb 2022 | CNY | 6.63 | 6.66 | 6.25 | 6.39 | 6.39 | -0.31 (-4.63%) | 41,793,655 |
| 23 Feb 2022 | CNY | 6.44 | 6.74 | 6.42 | 6.7 | 6.7 | +0.29 (+4.52%) | 38,186,770 |
| 22 Feb 2022 | CNY | 6.51 | 6.51 | 6.35 | 6.41 | 6.41 | -0.12 (-1.84%) | 16,228,306 |
| 21 Feb 2022 | CNY | 6.4 | 6.54 | 6.38 | 6.53 | 6.53 | +0.12 (+1.87%) | 15,222,082 |
| 18 Feb 2022 | CNY | 6.36 | 6.43 | 6.34 | 6.41 | 6.41 | -0.02 (-0.31%) | 11,640,906 |
| 17 Feb 2022 | CNY | 6.4 | 6.55 | 6.38 | 6.43 | 6.43 | +0.03 (+0.47%) | 20,066,997 |
| 16 Feb 2022 | CNY | 6.39 | 6.45 | 6.35 | 6.4 | 6.4 | +0.05 (+0.79%) | 13,782,990 |
| 15 Feb 2022 | CNY | 6.3 | 6.42 | 6.27 | 6.35 | 6.35 | +0.05 (+0.79%) | 16,551,064 |
| 14 Feb 2022 | CNY | 6.28 | 6.4 | 6.24 | 6.3 | 6.3 | -0.04 (-0.63%) | 14,767,880 |
| 11 Feb 2022 | CNY | 6.54 | 6.56 | 6.3 | 6.34 | 6.34 | -0.26 (-3.94%) | 26,004,153 |
| 10 Feb 2022 | CNY | 6.67 | 6.71 | 6.58 | 6.6 | 6.6 | -0.07 (-1.05%) | 19,883,362 |
| 9 Feb 2022 | CNY | 6.54 | 6.74 | 6.48 | 6.67 | 6.67 | +0.14 (+2.14%) | 21,875,819 |
| 8 Feb 2022 | CNY | 6.49 | 6.54 | 6.39 | 6.53 | 6.53 | +0.08 (+1.24%) | 15,660,724 |
| 7 Feb 2022 | CNY | 6.57 | 6.65 | 6.39 | 6.45 | 6.45 | 0.0 (0.0%) | 18,453,343 |
| 28 Jan 2022 | CNY | 6.31 | 6.58 | 6.26 | 6.45 | 6.45 | +0.21 (+3.37%) | 21,201,910 |
| 27 Jan 2022 | CNY | 6.55 | 6.61 | 6.21 | 6.24 | 6.24 | -0.31 (-4.73%) | 24,554,836 |
| 26 Jan 2022 | CNY | 6.52 | 6.65 | 6.44 | 6.55 | 6.55 | +0.04 (+0.61%) | 18,262,001 |
| 25 Jan 2022 | CNY | 7.06 | 7.12 | 6.48 | 6.51 | 6.51 | -0.57 (-8.05%) | 46,829,099 |
| 24 Jan 2022 | CNY | 7.29 | 7.37 | 7.01 | 7.08 | 7.08 | -0.25 (-3.41%) | 29,053,613 |
| 21 Jan 2022 | CNY | 7.34 | 7.48 | 7.18 | 7.33 | 7.33 | -0.14 (-1.87%) | 30,175,861 |
| 20 Jan 2022 | CNY | 8.03 | 8.15 | 7.45 | 7.47 | 7.47 | -0.55 (-6.86%) | 62,115,864 |
| 19 Jan 2022 | CNY | 7.92 | 8.28 | 7.9 | 8.02 | 8.02 | +0.06 (+0.75%) | 51,599,709 |
| 18 Jan 2022 | CNY | 8.2 | 8.25 | 7.91 | 7.96 | 7.96 | -0.3 (-3.63%) | 44,770,344 |
| 17 Jan 2022 | CNY | 7.8 | 8.28 | 7.7 | 8.26 | 8.26 | +0.38 (+4.82%) | 62,638,172 |
| 14 Jan 2022 | CNY | 7.81 | 8.15 | 7.71 | 7.88 | 7.88 | +0.02 (+0.25%) | 44,931,118 |
| 13 Jan 2022 | CNY | 7.88 | 8.1 | 7.68 | 7.86 | 7.86 | +0.05 (+0.64%) | 45,293,737 |
| 12 Jan 2022 | CNY | 7.8 | 8.01 | 7.77 | 7.81 | 7.81 | -0.14 (-1.76%) | 33,527,985 |
| 11 Jan 2022 | CNY | 7.98 | 8.21 | 7.75 | 7.95 | 7.95 | +0.17 (+2.19%) | 44,026,949 |
