| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 6.81 | 6.97 | 6.79 | 6.83 | 6.83 | +0.1 (+1.49%) | 8,066,240 |
| 24 Feb 2022 | CNY | 6.93 | 7.08 | 6.67 | 6.73 | 6.73 | -0.22 (-3.17%) | 12,738,000 |
| 23 Feb 2022 | CNY | 6.8 | 7.02 | 6.71 | 6.95 | 6.95 | +0.17 (+2.51%) | 9,663,805 |
| 22 Feb 2022 | CNY | 6.75 | 6.8 | 6.69 | 6.78 | 6.78 | 0.0 (0.0%) | 7,372,000 |
| 21 Feb 2022 | CNY | 6.49 | 6.79 | 6.49 | 6.78 | 6.78 | +0.26 (+3.99%) | 9,008,730 |
| 18 Feb 2022 | CNY | 6.51 | 6.56 | 6.46 | 6.52 | 6.52 | -0.05 (-0.76%) | 7,054,830 |
| 17 Feb 2022 | CNY | 6.68 | 6.69 | 6.55 | 6.57 | 6.57 | -0.11 (-1.65%) | 6,271,600 |
| 16 Feb 2022 | CNY | 6.63 | 6.7 | 6.57 | 6.68 | 6.68 | +0.11 (+1.67%) | 3,690,800 |
| 15 Feb 2022 | CNY | 6.64 | 6.69 | 6.52 | 6.57 | 6.57 | -0.08 (-1.20%) | 4,330,000 |
| 14 Feb 2022 | CNY | 6.51 | 6.72 | 6.45 | 6.65 | 6.65 | +0.14 (+2.15%) | 5,743,724 |
| 11 Feb 2022 | CNY | 6.67 | 6.69 | 6.51 | 6.51 | 6.51 | -0.19 (-2.84%) | 6,671,738 |
| 10 Feb 2022 | CNY | 6.75 | 6.83 | 6.63 | 6.7 | 6.7 | -0.18 (-2.62%) | 10,893,200 |
| 9 Feb 2022 | CNY | 6.8 | 6.91 | 6.74 | 6.88 | 6.88 | +0.09 (+1.33%) | 5,713,611 |
| 8 Feb 2022 | CNY | 6.69 | 6.79 | 6.63 | 6.79 | 6.79 | +0.07 (+1.04%) | 5,359,202 |
| 7 Feb 2022 | CNY | 6.68 | 6.8 | 6.6 | 6.72 | 6.72 | +0.12 (+1.82%) | 5,692,484 |
| 28 Jan 2022 | CNY | 6.35 | 6.7 | 6.35 | 6.6 | 6.6 | +0.25 (+3.94%) | 8,448,000 |
| 27 Jan 2022 | CNY | 6.6 | 6.6 | 6.33 | 6.35 | 6.35 | -0.26 (-3.93%) | 7,925,600 |
| 26 Jan 2022 | CNY | 6.54 | 6.68 | 6.54 | 6.61 | 6.61 | +0.09 (+1.38%) | 5,979,934 |
| 25 Jan 2022 | CNY | 6.79 | 6.84 | 6.52 | 6.52 | 6.52 | -0.31 (-4.54%) | 11,102,458 |
| 24 Jan 2022 | CNY | 6.8 | 6.96 | 6.76 | 6.83 | 6.83 | +0.06 (+0.89%) | 8,327,051 |
| 21 Jan 2022 | CNY | 6.88 | 6.95 | 6.76 | 6.77 | 6.77 | -0.11 (-1.60%) | 5,988,101 |
| 20 Jan 2022 | CNY | 7.05 | 7.1 | 6.85 | 6.88 | 6.88 | -0.2 (-2.82%) | 13,627,861 |
| 19 Jan 2022 | CNY | 7.1 | 7.17 | 7.02 | 7.08 | 7.08 | -0.05 (-0.70%) | 6,176,200 |
| 18 Jan 2022 | CNY | 7.28 | 7.32 | 7.08 | 7.13 | 7.13 | -0.13 (-1.79%) | 11,182,926 |
| 17 Jan 2022 | CNY | 7.1 | 7.34 | 7.04 | 7.26 | 7.26 | +0.19 (+2.69%) | 15,366,834 |
| 14 Jan 2022 | CNY | 7.2 | 7.24 | 6.99 | 7.07 | 7.07 | -0.18 (-2.48%) | 14,862,500 |
| 13 Jan 2022 | CNY | 7.32 | 7.35 | 7.2 | 7.25 | 7.25 | -0.08 (-1.09%) | 6,958,624 |
| 12 Jan 2022 | CNY | 7.26 | 7.36 | 7.21 | 7.33 | 7.33 | +0.07 (+0.96%) | 11,716,200 |
| 11 Jan 2022 | CNY | 7.22 | 7.3 | 7.17 | 7.26 | 7.26 | +0.06 (+0.83%) | 11,049,900 |
| 10 Jan 2022 | CNY | 7.3 | 7.34 | 7.17 | 7.2 | 7.2 | -0.11 (-1.50%) | 9,304,300 |
