| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 6.35 | 6.61 | 6.31 | 6.56 | 6.56 | +0.22 (+3.47%) | 20,256,647 |
| 17 Feb 2022 | CNY | 6.4 | 6.41 | 6.29 | 6.34 | 6.34 | -0.07 (-1.09%) | 12,270,387 |
| 16 Feb 2022 | CNY | 6.4 | 6.49 | 6.37 | 6.41 | 6.41 | +0.02 (+0.31%) | 9,825,536 |
| 15 Feb 2022 | CNY | 6.52 | 6.59 | 6.32 | 6.39 | 6.39 | -0.12 (-1.84%) | 17,077,820 |
| 14 Feb 2022 | CNY | 6.65 | 6.68 | 6.5 | 6.51 | 6.51 | -0.2 (-2.98%) | 21,032,875 |
| 11 Feb 2022 | CNY | 6.75 | 6.8 | 6.7 | 6.71 | 6.71 | +0.03 (+0.45%) | 20,637,281 |
| 10 Feb 2022 | CNY | 6.63 | 6.72 | 6.52 | 6.68 | 6.68 | +0.06 (+0.91%) | 15,232,525 |
| 9 Feb 2022 | CNY | 6.69 | 6.78 | 6.62 | 6.62 | 6.62 | -0.04 (-0.60%) | 16,211,475 |
| 8 Feb 2022 | CNY | 6.53 | 6.66 | 6.53 | 6.66 | 6.66 | +0.08 (+1.22%) | 14,821,779 |
| 7 Feb 2022 | CNY | 6.4 | 6.62 | 6.4 | 6.58 | 6.58 | +0.24 (+3.79%) | 21,390,013 |
| 28 Jan 2022 | CNY | 6.46 | 6.46 | 6.31 | 6.34 | 6.34 | -0.05 (-0.78%) | 17,458,751 |
| 27 Jan 2022 | CNY | 6.47 | 6.51 | 6.37 | 6.39 | 6.39 | -0.08 (-1.24%) | 16,112,581 |
| 26 Jan 2022 | CNY | 6.48 | 6.55 | 6.41 | 6.47 | 6.47 | 0.0 (0.0%) | 14,634,140 |
| 25 Jan 2022 | CNY | 6.61 | 6.63 | 6.45 | 6.47 | 6.47 | -0.17 (-2.56%) | 21,104,992 |
| 24 Jan 2022 | CNY | 6.64 | 6.73 | 6.58 | 6.64 | 6.64 | -0.01 (-0.15%) | 24,245,381 |
| 21 Jan 2022 | CNY | 6.58 | 6.7 | 6.51 | 6.65 | 6.65 | +0.04 (+0.61%) | 20,571,484 |
| 20 Jan 2022 | CNY | 6.54 | 6.69 | 6.54 | 6.61 | 6.61 | +0.09 (+1.38%) | 36,366,352 |
| 19 Jan 2022 | CNY | 6.41 | 6.6 | 6.4 | 6.52 | 6.52 | +0.08 (+1.24%) | 23,869,675 |
| 18 Jan 2022 | CNY | 6.38 | 6.54 | 6.28 | 6.44 | 6.44 | +0.06 (+0.94%) | 22,671,851 |
| 17 Jan 2022 | CNY | 6.32 | 6.49 | 6.32 | 6.38 | 6.38 | +0.13 (+2.08%) | 18,394,172 |
| 14 Jan 2022 | CNY | 6.42 | 6.44 | 6.2 | 6.25 | 6.25 | -0.19 (-2.95%) | 20,284,308 |
| 13 Jan 2022 | CNY | 6.4 | 6.63 | 6.4 | 6.44 | 6.44 | +0.02 (+0.31%) | 21,676,362 |
| 12 Jan 2022 | CNY | 6.55 | 6.57 | 6.38 | 6.42 | 6.42 | -0.15 (-2.28%) | 27,314,937 |
| 11 Jan 2022 | CNY | 6.22 | 6.64 | 6.21 | 6.57 | 6.57 | +0.3 (+4.78%) | 68,540,847 |
| 10 Jan 2022 | CNY | 6.19 | 6.29 | 6.17 | 6.27 | 6.27 | +0.08 (+1.29%) | 19,628,231 |
| 7 Jan 2022 | CNY | 6.11 | 6.26 | 6.11 | 6.19 | 6.19 | +0.08 (+1.31%) | 22,698,465 |
| 6 Jan 2022 | CNY | 6.13 | 6.23 | 6.09 | 6.11 | 6.11 | -0.08 (-1.29%) | 16,167,560 |
| 5 Jan 2022 | CNY | 6.05 | 6.28 | 6.04 | 6.19 | 6.19 | +0.13 (+2.15%) | 33,722,784 |
| 4 Jan 2022 | CNY | 6 | 6.09 | 5.93 | 6.06 | 6.06 | +0.04 (+0.66%) | 17,712,704 |
| 31 Dec 2021 | CNY | 5.99 | 6.09 | 5.91 | 6.02 | 6.02 | +0.05 (+0.84%) | 20,811,881 |
