| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 6.12 | 6.18 | 5.96 | 5.99 | 5.99 | -0.03 (-0.50%) | 7,412,709 |
| 24 Feb 2022 | CNY | 6.28 | 6.35 | 5.91 | 6.02 | 6.02 | -0.31 (-4.90%) | 12,070,901 |
| 23 Feb 2022 | CNY | 6.27 | 6.34 | 6.16 | 6.33 | 6.33 | +0.07 (+1.12%) | 7,080,985 |
| 22 Feb 2022 | CNY | 6.4 | 6.47 | 6.22 | 6.26 | 6.26 | -0.21 (-3.25%) | 7,804,401 |
| 21 Feb 2022 | CNY | 6.15 | 6.48 | 6.13 | 6.47 | 6.47 | +0.32 (+5.20%) | 13,000,600 |
| 18 Feb 2022 | CNY | 6.16 | 6.23 | 6.05 | 6.15 | 6.15 | +0.02 (+0.33%) | 8,081,648 |
| 17 Feb 2022 | CNY | 6.23 | 6.32 | 6.09 | 6.13 | 6.13 | -0.15 (-2.39%) | 7,909,600 |
| 16 Feb 2022 | CNY | 6.16 | 6.3 | 6.1 | 6.28 | 6.28 | +0.18 (+2.95%) | 8,351,684 |
| 15 Feb 2022 | CNY | 6.16 | 6.27 | 6.04 | 6.1 | 6.1 | -0.06 (-0.97%) | 6,306,801 |
| 14 Feb 2022 | CNY | 6.03 | 6.24 | 5.92 | 6.16 | 6.16 | -0.03 (-0.48%) | 8,331,501 |
| 11 Feb 2022 | CNY | 6.73 | 6.8 | 6.16 | 6.19 | 6.19 | -0.25 (-3.88%) | 12,813,734 |
| 10 Feb 2022 | CNY | 6.59 | 6.6 | 6.41 | 6.44 | 6.44 | -0.13 (-1.98%) | 6,438,409 |
| 9 Feb 2022 | CNY | 6.56 | 6.75 | 6.45 | 6.57 | 6.57 | +0.17 (+2.66%) | 10,083,801 |
| 8 Feb 2022 | CNY | 6.29 | 6.43 | 6.21 | 6.4 | 6.4 | +0.16 (+2.56%) | 7,117,700 |
| 7 Feb 2022 | CNY | 6.33 | 6.48 | 6.21 | 6.24 | 6.24 | -0.02 (-0.32%) | 7,357,200 |
| 28 Jan 2022 | CNY | 6.13 | 6.36 | 6.1 | 6.26 | 6.26 | +0.17 (+2.79%) | 7,441,186 |
| 27 Jan 2022 | CNY | 6.43 | 6.44 | 6.05 | 6.09 | 6.09 | -0.34 (-5.29%) | 12,763,954 |
| 26 Jan 2022 | CNY | 6.39 | 6.64 | 6.28 | 6.43 | 6.43 | -0.13 (-1.98%) | 12,488,802 |
| 25 Jan 2022 | CNY | 7.01 | 7.08 | 6.53 | 6.56 | 6.56 | -0.46 (-6.55%) | 12,100,498 |
| 24 Jan 2022 | CNY | 7.11 | 7.28 | 6.96 | 7.02 | 7.02 | -0.09 (-1.27%) | 10,061,936 |
| 21 Jan 2022 | CNY | 7.14 | 7.32 | 7.06 | 7.11 | 7.11 | -0.05 (-0.70%) | 6,711,000 |
| 20 Jan 2022 | CNY | 7.53 | 7.63 | 7.14 | 7.16 | 7.16 | -0.48 (-6.28%) | 13,361,300 |
| 19 Jan 2022 | CNY | 7.44 | 7.7 | 7.44 | 7.64 | 7.64 | +0.2 (+2.69%) | 12,384,937 |
| 18 Jan 2022 | CNY | 7.82 | 7.97 | 7.42 | 7.44 | 7.44 | -0.31 (-4%) | 16,753,200 |
| 17 Jan 2022 | CNY | 7.38 | 7.78 | 7.3 | 7.75 | 7.75 | +0.47 (+6.46%) | 16,393,700 |
| 14 Jan 2022 | CNY | 7.49 | 7.56 | 7.25 | 7.28 | 7.28 | -0.2 (-2.67%) | 11,302,361 |
| 13 Jan 2022 | CNY | 7.53 | 7.71 | 7.44 | 7.48 | 7.48 | -0.08 (-1.06%) | 11,344,306 |
| 12 Jan 2022 | CNY | 7.48 | 7.61 | 7.36 | 7.56 | 7.56 | +0.08 (+1.07%) | 8,464,370 |
| 11 Jan 2022 | CNY | 7.51 | 7.72 | 7.39 | 7.48 | 7.48 | -0.13 (-1.71%) | 9,291,459 |
| 10 Jan 2022 | CNY | 7.52 | 7.74 | 7.33 | 7.61 | 7.61 | +0.05 (+0.66%) | 8,084,900 |
