| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 6.59 | 6.61 | 6.5 | 6.6 | 6.6 | +0.03 (+0.46%) | 4,021,200 |
| 17 Feb 2022 | CNY | 6.65 | 6.66 | 6.57 | 6.57 | 6.57 | -0.07 (-1.05%) | 3,640,093 |
| 16 Feb 2022 | CNY | 6.63 | 6.66 | 6.59 | 6.64 | 6.64 | +0.05 (+0.76%) | 3,907,800 |
| 15 Feb 2022 | CNY | 6.56 | 6.65 | 6.5 | 6.59 | 6.59 | +0.09 (+1.38%) | 4,548,686 |
| 14 Feb 2022 | CNY | 6.57 | 6.62 | 6.48 | 6.5 | 6.5 | -0.12 (-1.81%) | 5,673,963 |
| 11 Feb 2022 | CNY | 6.72 | 6.73 | 6.55 | 6.62 | 6.62 | -0.13 (-1.93%) | 5,871,966 |
| 10 Feb 2022 | CNY | 6.7 | 6.77 | 6.63 | 6.75 | 6.75 | +0.03 (+0.45%) | 5,141,969 |
| 9 Feb 2022 | CNY | 6.72 | 6.82 | 6.69 | 6.72 | 6.72 | 0.0 (0.0%) | 4,973,930 |
| 8 Feb 2022 | CNY | 6.54 | 6.72 | 6.5 | 6.72 | 6.72 | +0.17 (+2.60%) | 6,607,208 |
| 7 Feb 2022 | CNY | 6.42 | 6.6 | 6.41 | 6.55 | 6.55 | +0.25 (+3.97%) | 6,281,500 |
| 28 Jan 2022 | CNY | 6.36 | 6.44 | 6.24 | 6.3 | 6.3 | -0.03 (-0.47%) | 5,674,438 |
| 27 Jan 2022 | CNY | 6.49 | 6.59 | 6.33 | 6.33 | 6.33 | -0.13 (-2.01%) | 5,092,000 |
| 26 Jan 2022 | CNY | 6.51 | 6.61 | 6.38 | 6.46 | 6.46 | -0.05 (-0.77%) | 5,528,371 |
| 25 Jan 2022 | CNY | 6.72 | 6.85 | 6.5 | 6.51 | 6.51 | -0.28 (-4.12%) | 7,743,608 |
| 24 Jan 2022 | CNY | 6.86 | 6.95 | 6.74 | 6.79 | 6.79 | -0.09 (-1.31%) | 6,619,492 |
| 21 Jan 2022 | CNY | 7.11 | 7.18 | 6.83 | 6.88 | 6.88 | -0.24 (-3.37%) | 9,614,835 |
| 20 Jan 2022 | CNY | 7.43 | 7.43 | 7.1 | 7.12 | 7.12 | -0.24 (-3.26%) | 8,410,305 |
| 19 Jan 2022 | CNY | 7.49 | 7.53 | 7.28 | 7.36 | 7.36 | -0.17 (-2.26%) | 8,367,556 |
| 18 Jan 2022 | CNY | 7.45 | 7.62 | 7.35 | 7.53 | 7.53 | +0.09 (+1.21%) | 12,309,722 |
| 17 Jan 2022 | CNY | 7.49 | 7.61 | 7.4 | 7.44 | 7.44 | -0.08 (-1.06%) | 9,846,470 |
| 14 Jan 2022 | CNY | 7.68 | 7.76 | 7.5 | 7.52 | 7.52 | -0.14 (-1.83%) | 10,519,151 |
| 13 Jan 2022 | CNY | 7.65 | 7.84 | 7.6 | 7.66 | 7.66 | -0.09 (-1.16%) | 20,689,100 |
| 12 Jan 2022 | CNY | 7.32 | 8 | 7.32 | 7.75 | 7.75 | +0.44 (+6.02%) | 22,201,894 |
| 11 Jan 2022 | CNY | 7.36 | 7.39 | 7.22 | 7.31 | 7.31 | -0.01 (-0.14%) | 6,916,200 |
| 10 Jan 2022 | CNY | 7.33 | 7.42 | 7.29 | 7.32 | 7.32 | -0.03 (-0.41%) | 6,327,438 |
| 7 Jan 2022 | CNY | 7.56 | 7.63 | 7.33 | 7.35 | 7.35 | -0.23 (-3.03%) | 8,597,951 |
| 6 Jan 2022 | CNY | 7.5 | 7.63 | 7.39 | 7.58 | 7.58 | -0.02 (-0.26%) | 10,589,500 |
| 5 Jan 2022 | CNY | 7.6 | 7.76 | 7.48 | 7.6 | 7.6 | +0.01 (+0.13%) | 13,502,000 |
| 4 Jan 2022 | CNY | 7.41 | 7.63 | 7.38 | 7.59 | 7.59 | +0.13 (+1.74%) | 13,301,936 |
| 31 Dec 2021 | CNY | 7.33 | 7.48 | 7.27 | 7.46 | 7.46 | +0.16 (+2.19%) | 14,416,749 |
