| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 6.45 | 6.49 | 6.35 | 6.38 | 6.38 | -0.07 (-1.09%) | 2,324,800 |
| 16 Feb 2022 | CNY | 6.3 | 6.47 | 6.3 | 6.45 | 6.45 | +0.16 (+2.54%) | 3,331,600 |
| 15 Feb 2022 | CNY | 6.32 | 6.42 | 6.24 | 6.29 | 6.29 | -0.07 (-1.10%) | 2,107,500 |
| 14 Feb 2022 | CNY | 6.27 | 6.41 | 6.26 | 6.36 | 6.36 | +0.06 (+0.95%) | 2,389,801 |
| 11 Feb 2022 | CNY | 6.52 | 6.52 | 6.3 | 6.3 | 6.3 | -0.23 (-3.52%) | 3,679,500 |
| 10 Feb 2022 | CNY | 6.56 | 6.56 | 6.45 | 6.53 | 6.53 | -0.02 (-0.31%) | 2,520,200 |
| 9 Feb 2022 | CNY | 6.63 | 6.67 | 6.49 | 6.55 | 6.55 | -0.09 (-1.36%) | 5,794,100 |
| 8 Feb 2022 | CNY | 6.47 | 6.64 | 6.38 | 6.64 | 6.64 | +0.17 (+2.63%) | 3,478,000 |
| 7 Feb 2022 | CNY | 6.35 | 6.47 | 6.3 | 6.47 | 6.47 | +0.15 (+2.37%) | 2,107,400 |
| 28 Jan 2022 | CNY | 6.2 | 6.38 | 6.11 | 6.32 | 6.32 | +0.16 (+2.60%) | 2,763,201 |
| 27 Jan 2022 | CNY | 6.34 | 6.34 | 6.11 | 6.16 | 6.16 | -0.19 (-2.99%) | 2,682,300 |
| 26 Jan 2022 | CNY | 6.25 | 6.38 | 6.23 | 6.35 | 6.35 | +0.07 (+1.11%) | 1,747,800 |
| 25 Jan 2022 | CNY | 6.59 | 6.59 | 6.28 | 6.28 | 6.28 | -0.33 (-4.99%) | 4,631,266 |
| 24 Jan 2022 | CNY | 6.6 | 6.7 | 6.53 | 6.61 | 6.61 | -0.16 (-2.36%) | 4,036,502 |
| 21 Jan 2022 | CNY | 6.62 | 7.19 | 6.6 | 6.77 | 6.77 | +0.2 (+3.04%) | 7,381,901 |
| 20 Jan 2022 | CNY | 6.9 | 6.9 | 6.57 | 6.57 | 6.57 | -0.31 (-4.51%) | 5,790,400 |
| 19 Jan 2022 | CNY | 6.98 | 6.98 | 6.77 | 6.88 | 6.88 | +0.08 (+1.18%) | 3,811,633 |
| 18 Jan 2022 | CNY | 6.94 | 7 | 6.75 | 6.8 | 6.8 | -0.14 (-2.02%) | 4,238,749 |
| 17 Jan 2022 | CNY | 6.83 | 7 | 6.7 | 6.94 | 6.94 | +0.14 (+2.06%) | 5,978,888 |
| 14 Jan 2022 | CNY | 6.99 | 7.03 | 6.74 | 6.8 | 6.8 | -0.22 (-3.13%) | 6,518,450 |
| 13 Jan 2022 | CNY | 6.91 | 7.13 | 6.87 | 7.02 | 7.02 | +0.09 (+1.30%) | 8,894,444 |
| 12 Jan 2022 | CNY | 6.89 | 6.96 | 6.83 | 6.93 | 6.93 | +0.05 (+0.73%) | 4,403,077 |
| 11 Jan 2022 | CNY | 6.97 | 7.02 | 6.83 | 6.88 | 6.88 | -0.09 (-1.29%) | 6,213,600 |
| 10 Jan 2022 | CNY | 6.83 | 7.1 | 6.71 | 6.97 | 6.97 | +0.21 (+3.11%) | 9,525,244 |
| 7 Jan 2022 | CNY | 6.99 | 7.02 | 6.74 | 6.76 | 6.76 | -0.2 (-2.87%) | 10,211,702 |
| 6 Jan 2022 | CNY | 7.05 | 7.08 | 6.91 | 6.96 | 6.96 | -0.09 (-1.28%) | 9,788,301 |
| 5 Jan 2022 | CNY | 6.97 | 7.13 | 6.89 | 7.05 | 7.05 | -0.04 (-0.56%) | 15,538,202 |
| 4 Jan 2022 | CNY | 7.06 | 7.28 | 6.92 | 7.09 | 7.09 | +0.18 (+2.60%) | 30,582,078 |
| 31 Dec 2021 | CNY | 6.35 | 6.91 | 6.34 | 6.91 | 6.91 | +0.63 (+10.03%) | 9,769,846 |
| 30 Dec 2021 | CNY | 6.28 | 6.33 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 2,851,700 |
