| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 6.35 | 6.38 | 6.27 | 6.33 | 6.33 | -0.02 (-0.31%) | 7,776,680 |
| 25 Feb 2022 | CNY | 6.39 | 6.46 | 6.33 | 6.35 | 6.35 | +0.01 (+0.16%) | 10,051,505 |
| 24 Feb 2022 | CNY | 6.58 | 6.6 | 6.26 | 6.34 | 6.34 | -0.25 (-3.79%) | 18,287,224 |
| 23 Feb 2022 | CNY | 6.68 | 6.69 | 6.55 | 6.59 | 6.59 | -0.05 (-0.75%) | 9,796,404 |
| 22 Feb 2022 | CNY | 6.66 | 6.89 | 6.61 | 6.64 | 6.64 | -0.09 (-1.34%) | 16,391,788 |
| 21 Feb 2022 | CNY | 6.69 | 6.73 | 6.64 | 6.73 | 6.73 | -0.01 (-0.15%) | 10,766,556 |
| 18 Feb 2022 | CNY | 6.6 | 6.75 | 6.57 | 6.74 | 6.74 | +0.12 (+1.81%) | 16,095,703 |
| 17 Feb 2022 | CNY | 6.67 | 6.75 | 6.58 | 6.62 | 6.62 | -0.06 (-0.90%) | 9,358,015 |
| 16 Feb 2022 | CNY | 6.59 | 6.7 | 6.58 | 6.68 | 6.68 | +0.11 (+1.67%) | 10,739,185 |
| 15 Feb 2022 | CNY | 6.55 | 6.63 | 6.5 | 6.57 | 6.57 | +0.04 (+0.61%) | 8,123,104 |
| 14 Feb 2022 | CNY | 6.54 | 6.6 | 6.49 | 6.53 | 6.53 | -0.03 (-0.46%) | 9,285,318 |
| 11 Feb 2022 | CNY | 6.62 | 6.69 | 6.55 | 6.56 | 6.56 | -0.08 (-1.20%) | 12,849,319 |
| 10 Feb 2022 | CNY | 6.65 | 6.69 | 6.56 | 6.64 | 6.64 | +0.04 (+0.61%) | 11,720,489 |
| 9 Feb 2022 | CNY | 6.52 | 6.62 | 6.51 | 6.6 | 6.6 | +0.06 (+0.92%) | 13,691,702 |
| 8 Feb 2022 | CNY | 6.38 | 6.56 | 6.32 | 6.54 | 6.54 | +0.19 (+2.99%) | 18,092,378 |
| 7 Feb 2022 | CNY | 6.15 | 6.42 | 6.15 | 6.35 | 6.35 | +0.23 (+3.76%) | 11,523,163 |
| 28 Jan 2022 | CNY | 6.15 | 6.17 | 6.07 | 6.12 | 6.12 | +0.02 (+0.33%) | 5,077,492 |
| 27 Jan 2022 | CNY | 6.2 | 6.22 | 6.06 | 6.1 | 6.1 | -0.12 (-1.93%) | 9,156,172 |
| 26 Jan 2022 | CNY | 6.21 | 6.27 | 6.18 | 6.22 | 6.22 | 0.0 (0.0%) | 6,331,332 |
| 25 Jan 2022 | CNY | 6.45 | 6.45 | 6.21 | 6.22 | 6.22 | -0.24 (-3.72%) | 13,519,303 |
| 24 Jan 2022 | CNY | 6.51 | 6.55 | 6.4 | 6.46 | 6.46 | -0.06 (-0.92%) | 7,584,230 |
| 21 Jan 2022 | CNY | 6.64 | 6.64 | 6.49 | 6.52 | 6.52 | -0.06 (-0.91%) | 8,189,455 |
| 20 Jan 2022 | CNY | 6.64 | 6.69 | 6.56 | 6.58 | 6.58 | -0.07 (-1.05%) | 9,291,890 |
| 19 Jan 2022 | CNY | 6.5 | 6.73 | 6.48 | 6.65 | 6.65 | +0.13 (+1.99%) | 15,555,548 |
| 18 Jan 2022 | CNY | 6.5 | 6.6 | 6.48 | 6.52 | 6.52 | 0.0 (0.0%) | 8,487,092 |
| 17 Jan 2022 | CNY | 6.54 | 6.58 | 6.47 | 6.52 | 6.52 | -0.02 (-0.31%) | 7,687,291 |
| 14 Jan 2022 | CNY | 6.62 | 6.72 | 6.5 | 6.54 | 6.54 | -0.1 (-1.51%) | 12,583,081 |
| 13 Jan 2022 | CNY | 6.67 | 6.73 | 6.62 | 6.64 | 6.64 | -0.03 (-0.45%) | 11,503,739 |
| 12 Jan 2022 | CNY | 6.65 | 6.68 | 6.58 | 6.67 | 6.67 | 0.0 (0.0%) | 9,568,104 |
| 11 Jan 2022 | CNY | 6.69 | 6.77 | 6.64 | 6.67 | 6.67 | -0.02 (-0.30%) | 10,853,720 |
