| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 6.53 | 6.55 | 6.4 | 6.55 | 6.55 | +0.02 (+0.31%) | 1,424,200 |
| 17 Feb 2022 | CNY | 6.56 | 6.61 | 6.51 | 6.53 | 6.53 | -0.04 (-0.61%) | 1,716,400 |
| 16 Feb 2022 | CNY | 6.43 | 6.59 | 6.42 | 6.57 | 6.57 | +0.18 (+2.82%) | 2,058,400 |
| 15 Feb 2022 | CNY | 6.46 | 6.47 | 6.33 | 6.39 | 6.39 | -0.07 (-1.08%) | 1,622,300 |
| 14 Feb 2022 | CNY | 6.42 | 6.51 | 6.35 | 6.46 | 6.46 | +0.06 (+0.94%) | 1,737,300 |
| 11 Feb 2022 | CNY | 6.53 | 6.57 | 6.37 | 6.4 | 6.4 | -0.17 (-2.59%) | 2,385,700 |
| 10 Feb 2022 | CNY | 6.61 | 6.62 | 6.53 | 6.57 | 6.57 | -0.05 (-0.76%) | 1,738,713 |
| 9 Feb 2022 | CNY | 6.6 | 6.62 | 6.55 | 6.62 | 6.62 | +0.02 (+0.30%) | 1,929,800 |
| 8 Feb 2022 | CNY | 6.44 | 6.62 | 6.43 | 6.6 | 6.6 | +0.12 (+1.85%) | 2,673,300 |
| 7 Feb 2022 | CNY | 6.42 | 6.52 | 6.31 | 6.48 | 6.48 | +0.14 (+2.21%) | 2,404,100 |
| 28 Jan 2022 | CNY | 6.14 | 6.4 | 6.14 | 6.34 | 6.34 | +0.21 (+3.43%) | 2,385,773 |
| 27 Jan 2022 | CNY | 6.34 | 6.34 | 6.11 | 6.13 | 6.13 | -0.17 (-2.70%) | 2,253,000 |
| 26 Jan 2022 | CNY | 6.15 | 6.37 | 6.15 | 6.3 | 6.3 | +0.22 (+3.62%) | 3,105,302 |
| 25 Jan 2022 | CNY | 6.4 | 6.43 | 6.08 | 6.08 | 6.08 | -0.33 (-5.15%) | 2,994,700 |
| 24 Jan 2022 | CNY | 6.66 | 6.68 | 6.39 | 6.41 | 6.41 | -0.23 (-3.46%) | 2,501,903 |
| 21 Jan 2022 | CNY | 6.57 | 6.7 | 6.53 | 6.64 | 6.64 | +0.05 (+0.76%) | 2,711,711 |
| 20 Jan 2022 | CNY | 6.9 | 6.92 | 6.57 | 6.59 | 6.59 | -0.31 (-4.49%) | 4,525,905 |
| 19 Jan 2022 | CNY | 6.73 | 6.9 | 6.73 | 6.9 | 6.9 | +0.12 (+1.77%) | 3,345,092 |
| 18 Jan 2022 | CNY | 7.05 | 7.05 | 6.76 | 6.78 | 6.78 | -0.19 (-2.73%) | 4,555,300 |
| 17 Jan 2022 | CNY | 6.67 | 7.08 | 6.67 | 6.97 | 6.97 | +0.34 (+5.13%) | 7,973,417 |
| 14 Jan 2022 | CNY | 6.91 | 6.91 | 6.59 | 6.63 | 6.63 | -0.25 (-3.63%) | 5,187,558 |
| 13 Jan 2022 | CNY | 6.79 | 6.91 | 6.7 | 6.88 | 6.88 | +0.1 (+1.47%) | 6,641,900 |
| 12 Jan 2022 | CNY | 6.69 | 6.85 | 6.56 | 6.78 | 6.78 | +0.02 (+0.30%) | 8,090,841 |
| 11 Jan 2022 | CNY | 6.79 | 6.9 | 6.7 | 6.76 | 6.76 | -0.01 (-0.15%) | 3,025,714 |
| 10 Jan 2022 | CNY | 6.7 | 6.8 | 6.65 | 6.77 | 6.77 | +0.05 (+0.74%) | 2,062,118 |
| 7 Jan 2022 | CNY | 6.8 | 6.89 | 6.71 | 6.72 | 6.72 | -0.09 (-1.32%) | 3,269,671 |
| 6 Jan 2022 | CNY | 6.77 | 6.88 | 6.76 | 6.81 | 6.81 | +0.02 (+0.29%) | 3,062,300 |
| 5 Jan 2022 | CNY | 6.88 | 6.93 | 6.7 | 6.79 | 6.79 | -0.12 (-1.74%) | 4,402,513 |
| 4 Jan 2022 | CNY | 6.8 | 6.93 | 6.77 | 6.91 | 6.91 | +0.15 (+2.22%) | 4,741,200 |
| 31 Dec 2021 | CNY | 6.75 | 6.8 | 6.68 | 6.76 | 6.76 | +0.05 (+0.75%) | 3,752,013 |
