| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 7.12 | 7.14 | 6.94 | 7.1 | 7.1 | +0.05 (+0.71%) | 4,883,350 |
| 25 Feb 2022 | CNY | 6.98 | 7.11 | 6.98 | 7.05 | 7.05 | +0.09 (+1.29%) | 5,497,081 |
| 24 Feb 2022 | CNY | 7.15 | 7.16 | 6.87 | 6.96 | 6.96 | -0.17 (-2.38%) | 10,033,681 |
| 23 Feb 2022 | CNY | 7.11 | 7.26 | 7.05 | 7.13 | 7.13 | -0.02 (-0.28%) | 6,722,100 |
| 22 Feb 2022 | CNY | 7.17 | 7.22 | 7.09 | 7.15 | 7.15 | -0.04 (-0.56%) | 6,119,600 |
| 21 Feb 2022 | CNY | 7.16 | 7.25 | 7.11 | 7.19 | 7.19 | +0.01 (+0.14%) | 7,302,390 |
| 18 Feb 2022 | CNY | 6.99 | 7.22 | 6.97 | 7.18 | 7.18 | +0.15 (+2.13%) | 10,927,400 |
| 17 Feb 2022 | CNY | 7.02 | 7.15 | 7.01 | 7.03 | 7.03 | +0.03 (+0.43%) | 8,988,311 |
| 16 Feb 2022 | CNY | 6.95 | 7.02 | 6.93 | 7 | 7 | +0.04 (+0.57%) | 4,869,600 |
| 15 Feb 2022 | CNY | 6.99 | 7 | 6.9 | 6.96 | 6.96 | +0.01 (+0.14%) | 5,537,968 |
| 14 Feb 2022 | CNY | 6.96 | 7.04 | 6.91 | 6.95 | 6.95 | -0.08 (-1.14%) | 8,243,901 |
| 11 Feb 2022 | CNY | 6.96 | 7.12 | 6.93 | 7.03 | 7.03 | +0.03 (+0.43%) | 12,223,300 |
| 10 Feb 2022 | CNY | 7.2 | 7.2 | 6.96 | 7 | 7 | +0.16 (+2.34%) | 16,927,951 |
| 9 Feb 2022 | CNY | 6.83 | 6.87 | 6.78 | 6.84 | 6.84 | 0.0 (0.0%) | 7,105,471 |
| 8 Feb 2022 | CNY | 6.68 | 6.84 | 6.62 | 6.84 | 6.84 | +0.17 (+2.55%) | 8,731,500 |
| 7 Feb 2022 | CNY | 6.56 | 6.71 | 6.55 | 6.67 | 6.67 | +0.19 (+2.93%) | 7,652,111 |
| 28 Jan 2022 | CNY | 6.42 | 6.52 | 6.42 | 6.48 | 6.48 | +0.06 (+0.93%) | 3,737,241 |
| 27 Jan 2022 | CNY | 6.5 | 6.52 | 6.4 | 6.42 | 6.42 | -0.07 (-1.08%) | 4,824,959 |
| 26 Jan 2022 | CNY | 6.45 | 6.56 | 6.44 | 6.49 | 6.49 | +0.05 (+0.78%) | 4,018,541 |
| 25 Jan 2022 | CNY | 6.77 | 6.77 | 6.44 | 6.44 | 6.44 | -0.34 (-5.01%) | 10,628,203 |
| 24 Jan 2022 | CNY | 6.73 | 6.79 | 6.68 | 6.78 | 6.78 | +0.03 (+0.44%) | 4,755,103 |
| 21 Jan 2022 | CNY | 6.85 | 6.88 | 6.73 | 6.75 | 6.75 | -0.12 (-1.75%) | 9,026,216 |
| 20 Jan 2022 | CNY | 7.13 | 7.13 | 6.82 | 6.87 | 6.87 | -0.26 (-3.65%) | 17,443,419 |
| 19 Jan 2022 | CNY | 7.04 | 7.15 | 7 | 7.13 | 7.13 | +0.03 (+0.42%) | 11,116,724 |
| 18 Jan 2022 | CNY | 7.13 | 7.15 | 7.02 | 7.1 | 7.1 | -0.1 (-1.39%) | 14,605,779 |
| 17 Jan 2022 | CNY | 7.08 | 7.24 | 7.01 | 7.2 | 7.2 | +0.15 (+2.13%) | 22,334,319 |
| 14 Jan 2022 | CNY | 7.17 | 7.24 | 6.99 | 7.05 | 7.05 | -0.21 (-2.89%) | 30,516,514 |
| 13 Jan 2022 | CNY | 7.1 | 7.35 | 7.09 | 7.26 | 7.26 | +0.03 (+0.41%) | 38,686,255 |
| 12 Jan 2022 | CNY | 7.51 | 7.68 | 7 | 7.23 | 7.23 | -0.55 (-7.07%) | 58,701,733 |
| 11 Jan 2022 | CNY | 8.17 | 8.18 | 7.75 | 7.78 | 7.78 | +0.34 (+4.57%) | 80,708,471 |
