| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 6.92 | 7.18 | 6.92 | 7.08 | 7.08 | +0.18 (+2.61%) | 24,307,447 |
| 24 Feb 2022 | CNY | 7.05 | 7.24 | 6.8 | 6.9 | 6.9 | -0.19 (-2.68%) | 30,410,657 |
| 23 Feb 2022 | CNY | 7 | 7.13 | 6.98 | 7.09 | 7.09 | +0.14 (+2.01%) | 15,359,815 |
| 22 Feb 2022 | CNY | 6.94 | 7.06 | 6.94 | 6.95 | 6.95 | -0.11 (-1.56%) | 12,942,334 |
| 21 Feb 2022 | CNY | 7.02 | 7.07 | 6.95 | 7.06 | 7.06 | +0.02 (+0.28%) | 13,246,141 |
| 18 Feb 2022 | CNY | 7.03 | 7.06 | 6.93 | 7.04 | 7.04 | -0.06 (-0.85%) | 13,969,503 |
| 17 Feb 2022 | CNY | 6.92 | 7.18 | 6.9 | 7.1 | 7.1 | +0.14 (+2.01%) | 23,696,054 |
| 16 Feb 2022 | CNY | 6.99 | 7.03 | 6.88 | 6.96 | 6.96 | +0.08 (+1.16%) | 13,722,613 |
| 15 Feb 2022 | CNY | 7.01 | 7.07 | 6.81 | 6.88 | 6.88 | -0.12 (-1.71%) | 17,102,110 |
| 14 Feb 2022 | CNY | 6.8 | 7.24 | 6.76 | 7 | 7 | +0.29 (+4.32%) | 37,377,946 |
| 11 Feb 2022 | CNY | 6.84 | 6.9 | 6.7 | 6.71 | 6.71 | -0.18 (-2.61%) | 14,451,623 |
| 10 Feb 2022 | CNY | 6.94 | 6.94 | 6.8 | 6.89 | 6.89 | -0.02 (-0.29%) | 11,462,454 |
| 9 Feb 2022 | CNY | 6.94 | 6.95 | 6.82 | 6.91 | 6.91 | +0.01 (+0.14%) | 13,006,401 |
| 8 Feb 2022 | CNY | 6.89 | 6.94 | 6.77 | 6.9 | 6.9 | +0.05 (+0.73%) | 13,815,264 |
| 7 Feb 2022 | CNY | 6.7 | 6.94 | 6.66 | 6.85 | 6.85 | +0.23 (+3.47%) | 19,861,900 |
| 28 Jan 2022 | CNY | 6.35 | 6.75 | 6.34 | 6.62 | 6.62 | +0.32 (+5.08%) | 25,697,356 |
| 27 Jan 2022 | CNY | 6.61 | 6.62 | 6.29 | 6.3 | 6.3 | -0.29 (-4.40%) | 18,247,403 |
| 26 Jan 2022 | CNY | 6.68 | 6.81 | 6.5 | 6.59 | 6.59 | -0.09 (-1.35%) | 20,825,371 |
| 25 Jan 2022 | CNY | 7.09 | 7.1 | 6.67 | 6.68 | 6.68 | -0.45 (-6.31%) | 26,289,005 |
| 24 Jan 2022 | CNY | 7.05 | 7.24 | 6.96 | 7.13 | 7.13 | +0.08 (+1.13%) | 18,721,032 |
| 21 Jan 2022 | CNY | 7.05 | 7.13 | 7.01 | 7.05 | 7.05 | -0.01 (-0.14%) | 12,126,553 |
| 20 Jan 2022 | CNY | 7.2 | 7.27 | 7.01 | 7.06 | 7.06 | -0.17 (-2.35%) | 19,878,834 |
| 19 Jan 2022 | CNY | 7.3 | 7.36 | 7.16 | 7.23 | 7.23 | -0.11 (-1.50%) | 17,988,217 |
| 18 Jan 2022 | CNY | 7.39 | 7.44 | 7.21 | 7.34 | 7.34 | -0.06 (-0.81%) | 20,146,472 |
| 17 Jan 2022 | CNY | 7.33 | 7.46 | 7.28 | 7.4 | 7.4 | +0.04 (+0.54%) | 14,602,720 |
| 14 Jan 2022 | CNY | 7.63 | 7.63 | 7.36 | 7.36 | 7.36 | -0.28 (-3.66%) | 29,067,144 |
| 13 Jan 2022 | CNY | 7.56 | 7.84 | 7.56 | 7.64 | 7.64 | +0.05 (+0.66%) | 23,931,426 |
| 12 Jan 2022 | CNY | 7.57 | 7.68 | 7.52 | 7.59 | 7.59 | +0.02 (+0.26%) | 15,727,611 |
| 11 Jan 2022 | CNY | 7.72 | 7.76 | 7.53 | 7.57 | 7.57 | -0.16 (-2.07%) | 21,956,054 |
| 10 Jan 2022 | CNY | 7.73 | 7.81 | 7.67 | 7.73 | 7.73 | +0.06 (+0.78%) | 19,381,861 |
