| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 6.79 | 6.87 | 6.78 | 6.84 | 6.84 | +0.08 (+1.18%) | 38,706,586 |
| 24 Feb 2022 | CNY | 6.84 | 6.87 | 6.72 | 6.76 | 6.76 | -0.1 (-1.46%) | 55,604,537 |
| 23 Feb 2022 | CNY | 6.98 | 6.98 | 6.78 | 6.86 | 6.86 | -0.09 (-1.29%) | 72,263,351 |
| 22 Feb 2022 | CNY | 6.94 | 6.96 | 6.89 | 6.95 | 6.95 | -0.01 (-0.14%) | 29,983,268 |
| 21 Feb 2022 | CNY | 7.05 | 7.05 | 6.93 | 6.96 | 6.96 | -0.09 (-1.28%) | 37,621,907 |
| 18 Feb 2022 | CNY | 6.91 | 7.06 | 6.87 | 7.05 | 7.05 | +0.14 (+2.03%) | 69,406,064 |
| 17 Feb 2022 | CNY | 7 | 7.02 | 6.88 | 6.91 | 6.91 | -0.09 (-1.29%) | 52,522,121 |
| 16 Feb 2022 | CNY | 7.03 | 7.09 | 6.94 | 7 | 7 | -0.02 (-0.28%) | 48,059,274 |
| 15 Feb 2022 | CNY | 7.02 | 7.08 | 6.98 | 7.02 | 7.02 | -0.03 (-0.43%) | 59,605,238 |
| 14 Feb 2022 | CNY | 7.1 | 7.16 | 6.95 | 7.05 | 7.05 | -0.09 (-1.26%) | 72,833,164 |
| 11 Feb 2022 | CNY | 7.15 | 7.25 | 7.1 | 7.14 | 7.14 | -0.03 (-0.42%) | 79,963,492 |
| 10 Feb 2022 | CNY | 6.95 | 7.24 | 6.91 | 7.17 | 7.17 | +0.19 (+2.72%) | 133,973,926 |
| 9 Feb 2022 | CNY | 7.1 | 7.13 | 6.96 | 6.98 | 6.98 | -0.11 (-1.55%) | 75,443,030 |
| 8 Feb 2022 | CNY | 6.75 | 7.1 | 6.73 | 7.09 | 7.09 | +0.33 (+4.88%) | 162,577,802 |
| 7 Feb 2022 | CNY | 6.62 | 6.8 | 6.62 | 6.76 | 6.76 | +0.15 (+2.27%) | 77,184,475 |
| 28 Jan 2022 | CNY | 6.55 | 6.67 | 6.54 | 6.61 | 6.61 | +0.07 (+1.07%) | 45,194,286 |
| 27 Jan 2022 | CNY | 6.56 | 6.6 | 6.52 | 6.54 | 6.54 | 0.0 (0.0%) | 33,670,432 |
| 26 Jan 2022 | CNY | 6.54 | 6.59 | 6.48 | 6.54 | 6.54 | +0.02 (+0.31%) | 24,601,266 |
| 25 Jan 2022 | CNY | 6.55 | 6.6 | 6.51 | 6.52 | 6.52 | -0.05 (-0.76%) | 38,662,147 |
| 24 Jan 2022 | CNY | 6.63 | 6.65 | 6.5 | 6.57 | 6.57 | -0.08 (-1.20%) | 35,394,046 |
| 21 Jan 2022 | CNY | 6.59 | 6.69 | 6.53 | 6.65 | 6.65 | +0.06 (+0.91%) | 64,224,172 |
| 20 Jan 2022 | CNY | 6.61 | 6.61 | 6.55 | 6.59 | 6.59 | +0.01 (+0.15%) | 35,374,497 |
| 19 Jan 2022 | CNY | 6.52 | 6.63 | 6.51 | 6.58 | 6.58 | +0.06 (+0.92%) | 39,714,898 |
| 18 Jan 2022 | CNY | 6.46 | 6.54 | 6.44 | 6.52 | 6.52 | +0.08 (+1.24%) | 43,121,666 |
| 17 Jan 2022 | CNY | 6.45 | 6.49 | 6.43 | 6.44 | 6.44 | -0.01 (-0.16%) | 19,649,740 |
| 14 Jan 2022 | CNY | 6.54 | 6.55 | 6.44 | 6.45 | 6.45 | -0.07 (-1.07%) | 29,782,844 |
| 13 Jan 2022 | CNY | 6.56 | 6.62 | 6.51 | 6.52 | 6.52 | -0.04 (-0.61%) | 21,210,500 |
| 12 Jan 2022 | CNY | 6.57 | 6.59 | 6.52 | 6.56 | 6.56 | -0.02 (-0.30%) | 25,408,006 |
| 11 Jan 2022 | CNY | 6.55 | 6.61 | 6.51 | 6.58 | 6.58 | +0.04 (+0.61%) | 35,440,948 |
| 10 Jan 2022 | CNY | 6.54 | 6.55 | 6.51 | 6.54 | 6.54 | +0.03 (+0.46%) | 24,681,119 |
