| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 6.74 | 6.78 | 6.65 | 6.68 | 6.68 | +0.01 (+0.15%) | 3,658,350 |
| 24 Feb 2022 | CNY | 6.77 | 6.86 | 6.59 | 6.67 | 6.67 | -0.14 (-2.06%) | 6,021,670 |
| 23 Feb 2022 | CNY | 6.68 | 6.82 | 6.65 | 6.81 | 6.81 | +0.11 (+1.64%) | 4,467,475 |
| 22 Feb 2022 | CNY | 6.71 | 6.73 | 6.6 | 6.7 | 6.7 | -0.02 (-0.30%) | 3,422,170 |
| 21 Feb 2022 | CNY | 6.68 | 6.72 | 6.6 | 6.72 | 6.72 | +0.08 (+1.20%) | 3,070,080 |
| 18 Feb 2022 | CNY | 6.6 | 6.65 | 6.53 | 6.64 | 6.64 | +0.03 (+0.45%) | 2,640,200 |
| 17 Feb 2022 | CNY | 6.57 | 6.69 | 6.55 | 6.61 | 6.61 | +0.04 (+0.61%) | 3,651,800 |
| 16 Feb 2022 | CNY | 6.52 | 6.61 | 6.48 | 6.57 | 6.57 | +0.1 (+1.55%) | 3,040,860 |
| 15 Feb 2022 | CNY | 6.6 | 6.6 | 6.4 | 6.47 | 6.47 | -0.07 (-1.07%) | 2,904,850 |
| 14 Feb 2022 | CNY | 6.5 | 6.62 | 6.43 | 6.54 | 6.54 | +0.02 (+0.31%) | 2,762,720 |
| 11 Feb 2022 | CNY | 6.67 | 6.67 | 6.51 | 6.52 | 6.52 | -0.16 (-2.40%) | 2,443,600 |
| 10 Feb 2022 | CNY | 6.74 | 6.74 | 6.61 | 6.68 | 6.68 | -0.03 (-0.45%) | 3,243,033 |
| 9 Feb 2022 | CNY | 6.68 | 6.74 | 6.63 | 6.71 | 6.71 | +0.03 (+0.45%) | 3,676,110 |
| 8 Feb 2022 | CNY | 6.55 | 6.69 | 6.55 | 6.68 | 6.68 | +0.09 (+1.37%) | 3,322,696 |
| 7 Feb 2022 | CNY | 6.55 | 6.66 | 6.5 | 6.59 | 6.59 | +0.18 (+2.81%) | 4,117,920 |
| 28 Jan 2022 | CNY | 6.32 | 6.5 | 6.32 | 6.41 | 6.41 | +0.13 (+2.07%) | 4,215,033 |
| 27 Jan 2022 | CNY | 6.35 | 6.48 | 6.25 | 6.28 | 6.28 | -0.07 (-1.10%) | 3,809,750 |
| 26 Jan 2022 | CNY | 6.27 | 6.41 | 6.27 | 6.35 | 6.35 | +0.1 (+1.60%) | 3,027,265 |
| 25 Jan 2022 | CNY | 6.48 | 6.61 | 6.25 | 6.25 | 6.25 | -0.35 (-5.30%) | 5,817,520 |
| 24 Jan 2022 | CNY | 6.82 | 6.89 | 6.56 | 6.6 | 6.6 | +0.04 (+0.61%) | 8,166,949 |
| 21 Jan 2022 | CNY | 6.61 | 6.64 | 6.48 | 6.56 | 6.56 | -0.03 (-0.46%) | 4,087,670 |
| 20 Jan 2022 | CNY | 7.01 | 7.04 | 6.56 | 6.59 | 6.59 | -0.42 (-5.99%) | 9,391,190 |
| 19 Jan 2022 | CNY | 6.95 | 7.05 | 6.9 | 7.01 | 7.01 | +0.08 (+1.15%) | 3,636,489 |
| 18 Jan 2022 | CNY | 7.27 | 7.3 | 6.93 | 6.93 | 6.93 | -0.3 (-4.15%) | 7,867,733 |
| 17 Jan 2022 | CNY | 7.05 | 7.24 | 7.05 | 7.23 | 7.23 | +0.18 (+2.55%) | 4,824,074 |
| 14 Jan 2022 | CNY | 7.16 | 7.21 | 7.04 | 7.05 | 7.05 | -0.13 (-1.81%) | 4,809,160 |
| 13 Jan 2022 | CNY | 7.27 | 7.31 | 7.16 | 7.18 | 7.18 | -0.09 (-1.24%) | 4,143,150 |
| 12 Jan 2022 | CNY | 7.25 | 7.35 | 7.18 | 7.27 | 7.27 | +0.04 (+0.55%) | 4,730,480 |
| 11 Jan 2022 | CNY | 7.19 | 7.45 | 7.17 | 7.23 | 7.23 | +0.08 (+1.12%) | 7,865,310 |
| 10 Jan 2022 | CNY | 7.03 | 7.19 | 7.02 | 7.15 | 7.15 | +0.13 (+1.85%) | 5,046,640 |
