| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 6.94 | 7.13 | 6.9 | 7.13 | 7.13 | +0.19 (+2.74%) | 580,873,435 |
| 25 Feb 2022 | CNY | 6.81 | 6.97 | 6.77 | 6.94 | 6.94 | +0.17 (+2.51%) | 371,905,287 |
| 24 Feb 2022 | CNY | 6.86 | 7.02 | 6.67 | 6.77 | 6.77 | -0.13 (-1.88%) | 397,910,051 |
| 23 Feb 2022 | CNY | 6.79 | 6.91 | 6.77 | 6.9 | 6.9 | +0.11 (+1.62%) | 253,063,026 |
| 22 Feb 2022 | CNY | 6.79 | 6.8 | 6.72 | 6.79 | 6.79 | -0.03 (-0.44%) | 171,122,136 |
| 21 Feb 2022 | CNY | 6.79 | 6.83 | 6.75 | 6.82 | 6.82 | +0.03 (+0.44%) | 148,516,605 |
| 18 Feb 2022 | CNY | 6.74 | 6.81 | 6.7 | 6.79 | 6.79 | +0.01 (+0.15%) | 165,821,063 |
| 17 Feb 2022 | CNY | 6.76 | 6.84 | 6.72 | 6.78 | 6.78 | -0.01 (-0.15%) | 185,562,529 |
| 16 Feb 2022 | CNY | 6.83 | 6.85 | 6.75 | 6.79 | 6.79 | 0.0 (0.0%) | 167,801,169 |
| 15 Feb 2022 | CNY | 6.75 | 6.86 | 6.75 | 6.79 | 6.79 | +0.04 (+0.59%) | 203,295,501 |
| 14 Feb 2022 | CNY | 6.85 | 6.87 | 6.71 | 6.75 | 6.75 | -0.16 (-2.32%) | 263,626,293 |
| 11 Feb 2022 | CNY | 7.06 | 7.07 | 6.9 | 6.91 | 6.91 | -0.2 (-2.81%) | 288,220,161 |
| 10 Feb 2022 | CNY | 7.12 | 7.14 | 7.04 | 7.11 | 7.11 | +0.02 (+0.28%) | 237,429,720 |
| 9 Feb 2022 | CNY | 7.02 | 7.14 | 6.99 | 7.09 | 7.09 | +0.04 (+0.57%) | 269,729,480 |
| 8 Feb 2022 | CNY | 6.91 | 7.06 | 6.83 | 7.05 | 7.05 | +0.12 (+1.73%) | 241,595,207 |
| 7 Feb 2022 | CNY | 6.97 | 7.02 | 6.87 | 6.93 | 6.93 | +0.07 (+1.02%) | 232,412,443 |
| 28 Jan 2022 | CNY | 6.77 | 6.92 | 6.65 | 6.86 | 6.86 | +0.13 (+1.93%) | 293,607,869 |
| 27 Jan 2022 | CNY | 6.78 | 6.89 | 6.69 | 6.73 | 6.73 | +0.05 (+0.75%) | 301,041,648 |
| 26 Jan 2022 | CNY | 6.61 | 6.77 | 6.58 | 6.68 | 6.68 | +0.13 (+1.98%) | 252,302,280 |
| 25 Jan 2022 | CNY | 6.83 | 6.87 | 6.54 | 6.55 | 6.55 | -0.32 (-4.66%) | 357,453,759 |
| 24 Jan 2022 | CNY | 6.88 | 6.97 | 6.81 | 6.87 | 6.87 | -0.13 (-1.86%) | 285,540,480 |
| 21 Jan 2022 | CNY | 7.09 | 7.22 | 6.96 | 7 | 7 | -0.09 (-1.27%) | 471,236,892 |
| 20 Jan 2022 | CNY | 7.02 | 7.18 | 6.96 | 7.09 | 7.09 | +0.08 (+1.14%) | 310,062,169 |
| 19 Jan 2022 | CNY | 7.06 | 7.09 | 6.96 | 7.01 | 7.01 | -0.1 (-1.41%) | 241,384,054 |
| 18 Jan 2022 | CNY | 6.93 | 7.15 | 6.87 | 7.11 | 7.11 | +0.2 (+2.89%) | 411,913,734 |
| 17 Jan 2022 | CNY | 6.92 | 6.94 | 6.84 | 6.91 | 6.91 | -0.02 (-0.29%) | 199,869,288 |
| 14 Jan 2022 | CNY | 6.94 | 7.06 | 6.89 | 6.93 | 6.93 | -0.07 (-1.00%) | 263,291,475 |
| 13 Jan 2022 | CNY | 6.93 | 7.06 | 6.87 | 7 | 7 | +0.03 (+0.43%) | 327,607,311 |
| 12 Jan 2022 | CNY | 6.94 | 7.01 | 6.8 | 6.97 | 6.97 | +0.05 (+0.72%) | 431,441,480 |
| 11 Jan 2022 | CNY | 7.02 | 7.12 | 6.89 | 6.92 | 6.92 | -0.12 (-1.70%) | 332,432,092 |
