| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 6.56 | 6.57 | 6.32 | 6.51 | 6.51 | +0.02 (+0.31%) | 8,001,110 |
| 25 Feb 2022 | CNY | 6.67 | 6.74 | 6.45 | 6.49 | 6.49 | -0.13 (-1.96%) | 11,376,079 |
| 24 Feb 2022 | CNY | 6.78 | 6.98 | 6.46 | 6.62 | 6.62 | -0.17 (-2.50%) | 18,841,776 |
| 23 Feb 2022 | CNY | 6.77 | 6.83 | 6.7 | 6.79 | 6.79 | +0.02 (+0.30%) | 9,442,934 |
| 22 Feb 2022 | CNY | 6.61 | 6.83 | 6.6 | 6.77 | 6.77 | +0.05 (+0.74%) | 14,359,610 |
| 21 Feb 2022 | CNY | 6.75 | 6.75 | 6.6 | 6.72 | 6.72 | +0.02 (+0.30%) | 14,500,156 |
| 18 Feb 2022 | CNY | 6.25 | 6.73 | 6.25 | 6.7 | 6.7 | +0.41 (+6.52%) | 22,222,645 |
| 17 Feb 2022 | CNY | 6.28 | 6.39 | 6.18 | 6.29 | 6.29 | -0.02 (-0.32%) | 13,198,959 |
| 16 Feb 2022 | CNY | 6.05 | 6.55 | 6.05 | 6.31 | 6.31 | +0.27 (+4.47%) | 19,665,060 |
| 15 Feb 2022 | CNY | 5.96 | 6.14 | 5.83 | 6.04 | 6.04 | +0.12 (+2.03%) | 9,939,190 |
| 14 Feb 2022 | CNY | 6 | 6.01 | 5.85 | 5.92 | 5.92 | -0.02 (-0.34%) | 5,756,730 |
| 11 Feb 2022 | CNY | 6.1 | 6.1 | 5.89 | 5.94 | 5.94 | -0.15 (-2.46%) | 7,202,465 |
| 10 Feb 2022 | CNY | 6.15 | 6.2 | 6.02 | 6.09 | 6.09 | -0.06 (-0.98%) | 7,393,086 |
| 9 Feb 2022 | CNY | 6.13 | 6.19 | 6.08 | 6.15 | 6.15 | +0.04 (+0.65%) | 7,532,745 |
| 8 Feb 2022 | CNY | 6.03 | 6.15 | 5.99 | 6.11 | 6.11 | +0.11 (+1.83%) | 10,698,655 |
| 7 Feb 2022 | CNY | 5.85 | 6.06 | 5.81 | 6 | 6 | +0.21 (+3.63%) | 15,717,895 |
| 28 Jan 2022 | CNY | 5.65 | 5.84 | 5.6 | 5.79 | 5.79 | +0.16 (+2.84%) | 9,363,825 |
| 27 Jan 2022 | CNY | 5.89 | 5.95 | 5.62 | 5.63 | 5.63 | -0.26 (-4.41%) | 10,373,945 |
| 26 Jan 2022 | CNY | 5.91 | 6.01 | 5.8 | 5.89 | 5.89 | +0.01 (+0.17%) | 8,588,955 |
| 25 Jan 2022 | CNY | 6.18 | 6.26 | 5.86 | 5.88 | 5.88 | -0.36 (-5.77%) | 16,488,596 |
| 24 Jan 2022 | CNY | 6.21 | 6.33 | 6.21 | 6.24 | 6.24 | -0.04 (-0.64%) | 6,463,650 |
| 21 Jan 2022 | CNY | 6.25 | 6.37 | 6.24 | 6.28 | 6.28 | +0.03 (+0.48%) | 8,989,555 |
| 20 Jan 2022 | CNY | 6.53 | 6.53 | 6.23 | 6.25 | 6.25 | -0.24 (-3.70%) | 10,283,450 |
| 19 Jan 2022 | CNY | 6.52 | 6.64 | 6.38 | 6.49 | 6.49 | -0.02 (-0.31%) | 11,170,410 |
| 18 Jan 2022 | CNY | 6.76 | 6.76 | 6.44 | 6.51 | 6.51 | -0.26 (-3.84%) | 14,560,320 |
| 17 Jan 2022 | CNY | 6.61 | 6.78 | 6.6 | 6.77 | 6.77 | +0.16 (+2.42%) | 6,229,665 |
| 14 Jan 2022 | CNY | 6.68 | 6.78 | 6.55 | 6.61 | 6.61 | -0.12 (-1.78%) | 9,669,950 |
| 13 Jan 2022 | CNY | 7.06 | 7.06 | 6.71 | 6.73 | 6.73 | -0.33 (-4.67%) | 12,185,080 |
| 12 Jan 2022 | CNY | 7.01 | 7.08 | 6.97 | 7.06 | 7.06 | +0.06 (+0.86%) | 10,864,760 |
| 11 Jan 2022 | CNY | 7.11 | 7.18 | 6.97 | 7 | 7 | -0.1 (-1.41%) | 6,609,650 |
