| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 6.09 | 6.14 | 6.03 | 6.04 | 6.04 | -0.01 (-0.17%) | 14,996,300 |
| 24 Feb 2022 | CNY | 6.14 | 6.18 | 5.99 | 6.05 | 6.05 | -0.1 (-1.63%) | 20,777,812 |
| 23 Feb 2022 | CNY | 6.21 | 6.22 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 16,695,130 |
| 22 Feb 2022 | CNY | 6.25 | 6.27 | 6.15 | 6.2 | 6.2 | -0.06 (-0.96%) | 14,464,249 |
| 21 Feb 2022 | CNY | 6.27 | 6.3 | 6.2 | 6.26 | 6.26 | -0.01 (-0.16%) | 21,007,075 |
| 18 Feb 2022 | CNY | 6.06 | 6.31 | 6.04 | 6.27 | 6.27 | +0.19 (+3.13%) | 34,386,436 |
| 17 Feb 2022 | CNY | 6.1 | 6.18 | 6.05 | 6.08 | 6.08 | -0.03 (-0.49%) | 14,761,456 |
| 16 Feb 2022 | CNY | 6.07 | 6.19 | 6.07 | 6.11 | 6.11 | +0.04 (+0.66%) | 15,991,600 |
| 15 Feb 2022 | CNY | 6 | 6.11 | 6 | 6.07 | 6.07 | +0.05 (+0.83%) | 22,456,499 |
| 14 Feb 2022 | CNY | 6.15 | 6.18 | 5.98 | 6.02 | 6.02 | -0.17 (-2.75%) | 29,460,364 |
| 11 Feb 2022 | CNY | 6.17 | 6.27 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 23,497,138 |
| 10 Feb 2022 | CNY | 6.17 | 6.21 | 6.1 | 6.2 | 6.2 | +0.06 (+0.98%) | 20,865,914 |
| 9 Feb 2022 | CNY | 6.22 | 6.25 | 6.12 | 6.14 | 6.14 | -0.07 (-1.13%) | 23,700,302 |
| 8 Feb 2022 | CNY | 6.08 | 6.24 | 6.06 | 6.21 | 6.21 | +0.13 (+2.14%) | 35,715,331 |
| 7 Feb 2022 | CNY | 5.91 | 6.12 | 5.9 | 6.08 | 6.08 | +0.23 (+3.93%) | 29,400,762 |
| 28 Jan 2022 | CNY | 5.99 | 5.99 | 5.83 | 5.85 | 5.85 | -0.11 (-1.85%) | 24,817,946 |
| 27 Jan 2022 | CNY | 5.95 | 6.05 | 5.9 | 5.96 | 5.96 | +0.01 (+0.17%) | 23,449,638 |
| 26 Jan 2022 | CNY | 5.89 | 6 | 5.89 | 5.95 | 5.95 | +0.06 (+1.02%) | 16,686,838 |
| 25 Jan 2022 | CNY | 6.03 | 6.05 | 5.88 | 5.89 | 5.89 | -0.17 (-2.81%) | 20,192,983 |
| 24 Jan 2022 | CNY | 6.08 | 6.12 | 5.96 | 6.06 | 6.06 | -0.01 (-0.16%) | 21,228,010 |
| 21 Jan 2022 | CNY | 6.08 | 6.12 | 6.03 | 6.07 | 6.07 | -0.03 (-0.49%) | 16,617,300 |
| 20 Jan 2022 | CNY | 6.06 | 6.18 | 6.05 | 6.1 | 6.1 | +0.02 (+0.33%) | 27,585,141 |
| 19 Jan 2022 | CNY | 6.01 | 6.09 | 6 | 6.08 | 6.08 | +0.03 (+0.50%) | 21,606,338 |
| 18 Jan 2022 | CNY | 5.92 | 6.06 | 5.9 | 6.05 | 6.05 | +0.12 (+2.02%) | 31,608,365 |
| 17 Jan 2022 | CNY | 5.9 | 5.97 | 5.83 | 5.93 | 5.93 | +0.04 (+0.68%) | 25,294,662 |
| 14 Jan 2022 | CNY | 5.98 | 6.03 | 5.86 | 5.89 | 5.89 | -0.11 (-1.83%) | 29,861,104 |
| 13 Jan 2022 | CNY | 5.92 | 6.12 | 5.92 | 6 | 6 | +0.03 (+0.50%) | 35,486,427 |
| 12 Jan 2022 | CNY | 5.93 | 5.98 | 5.86 | 5.97 | 5.97 | +0.05 (+0.84%) | 31,988,936 |
| 11 Jan 2022 | CNY | 5.85 | 6 | 5.83 | 5.92 | 5.92 | +0.07 (+1.20%) | 36,706,588 |
| 10 Jan 2022 | CNY | 5.83 | 5.89 | 5.77 | 5.85 | 5.85 | +0.06 (+1.04%) | 27,388,312 |
