| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 6.43 | 6.61 | 6.41 | 6.57 | 6.57 | +0.17 (+2.66%) | 6,700,001 |
| 24 Feb 2022 | CNY | 6.53 | 6.71 | 6.32 | 6.4 | 6.4 | -0.17 (-2.59%) | 8,500,000 |
| 23 Feb 2022 | CNY | 6.5 | 6.59 | 6.5 | 6.57 | 6.57 | +0.03 (+0.46%) | 3,692,217 |
| 22 Feb 2022 | CNY | 6.58 | 6.64 | 6.51 | 6.54 | 6.54 | -0.12 (-1.80%) | 5,231,801 |
| 21 Feb 2022 | CNY | 6.48 | 6.66 | 6.45 | 6.66 | 6.66 | +0.19 (+2.94%) | 7,246,001 |
| 18 Feb 2022 | CNY | 6.41 | 6.49 | 6.38 | 6.47 | 6.47 | +0.02 (+0.31%) | 3,650,201 |
| 17 Feb 2022 | CNY | 6.46 | 6.52 | 6.42 | 6.45 | 6.45 | -0.02 (-0.31%) | 4,194,300 |
| 16 Feb 2022 | CNY | 6.42 | 6.5 | 6.42 | 6.47 | 6.47 | +0.06 (+0.94%) | 3,854,402 |
| 15 Feb 2022 | CNY | 6.44 | 6.48 | 6.34 | 6.41 | 6.41 | -0.03 (-0.47%) | 3,473,500 |
| 14 Feb 2022 | CNY | 6.54 | 6.59 | 6.41 | 6.44 | 6.44 | -0.09 (-1.38%) | 4,017,400 |
| 11 Feb 2022 | CNY | 6.67 | 6.69 | 6.39 | 6.53 | 6.53 | -0.17 (-2.54%) | 6,609,801 |
| 10 Feb 2022 | CNY | 6.65 | 6.75 | 6.62 | 6.7 | 6.7 | +0.03 (+0.45%) | 6,213,651 |
| 9 Feb 2022 | CNY | 6.52 | 6.69 | 6.46 | 6.67 | 6.67 | +0.13 (+1.99%) | 7,381,550 |
| 8 Feb 2022 | CNY | 6.39 | 6.54 | 6.32 | 6.54 | 6.54 | +0.15 (+2.35%) | 6,198,603 |
| 7 Feb 2022 | CNY | 6.25 | 6.4 | 6.23 | 6.39 | 6.39 | +0.22 (+3.57%) | 5,400,488 |
| 28 Jan 2022 | CNY | 6.15 | 6.23 | 6.06 | 6.17 | 6.17 | +0.02 (+0.33%) | 4,962,334 |
| 27 Jan 2022 | CNY | 6.33 | 6.33 | 6.11 | 6.15 | 6.15 | -0.17 (-2.69%) | 6,182,012 |
| 26 Jan 2022 | CNY | 6.18 | 6.35 | 6.18 | 6.32 | 6.32 | +0.12 (+1.94%) | 7,226,100 |
| 25 Jan 2022 | CNY | 6.49 | 6.53 | 6.19 | 6.2 | 6.2 | -0.31 (-4.76%) | 7,276,617 |
| 24 Jan 2022 | CNY | 6.52 | 6.56 | 6.41 | 6.51 | 6.51 | -0.04 (-0.61%) | 5,973,870 |
| 21 Jan 2022 | CNY | 6.6 | 6.68 | 6.54 | 6.55 | 6.55 | -0.06 (-0.91%) | 6,937,769 |
| 20 Jan 2022 | CNY | 6.68 | 6.73 | 6.51 | 6.61 | 6.61 | -0.07 (-1.05%) | 11,024,102 |
| 19 Jan 2022 | CNY | 6.75 | 6.77 | 6.65 | 6.68 | 6.68 | -0.11 (-1.62%) | 8,994,631 |
| 18 Jan 2022 | CNY | 6.73 | 6.91 | 6.65 | 6.79 | 6.79 | +0.05 (+0.74%) | 16,612,518 |
| 17 Jan 2022 | CNY | 6.73 | 6.82 | 6.69 | 6.74 | 6.74 | +0.02 (+0.30%) | 6,418,401 |
| 14 Jan 2022 | CNY | 6.79 | 6.85 | 6.66 | 6.72 | 6.72 | -0.09 (-1.32%) | 8,526,570 |
| 13 Jan 2022 | CNY | 6.94 | 6.95 | 6.81 | 6.81 | 6.81 | -0.12 (-1.73%) | 9,788,500 |
| 12 Jan 2022 | CNY | 6.89 | 6.98 | 6.86 | 6.93 | 6.93 | +0.03 (+0.43%) | 10,550,121 |
| 11 Jan 2022 | CNY | 6.92 | 7.01 | 6.85 | 6.9 | 6.9 | -0.03 (-0.43%) | 13,961,359 |
| 10 Jan 2022 | CNY | 7.07 | 7.07 | 6.89 | 6.93 | 6.93 | -0.18 (-2.53%) | 13,992,100 |
