| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 6.08 | 6.24 | 6.08 | 6.21 | 6.21 | +0.04 (+0.65%) | 78,663,157 |
| 25 Feb 2022 | CNY | 6.23 | 6.32 | 6.05 | 6.17 | 6.17 | -0.04 (-0.64%) | 141,141,908 |
| 24 Feb 2022 | CNY | 6.31 | 6.38 | 6.12 | 6.21 | 6.21 | -0.15 (-2.36%) | 135,264,050 |
| 23 Feb 2022 | CNY | 6.49 | 6.51 | 6.27 | 6.36 | 6.36 | -0.16 (-2.45%) | 146,587,372 |
| 22 Feb 2022 | CNY | 6.52 | 6.57 | 6.38 | 6.52 | 6.52 | -0.05 (-0.76%) | 109,303,411 |
| 21 Feb 2022 | CNY | 6.68 | 6.69 | 6.5 | 6.57 | 6.57 | -0.11 (-1.65%) | 95,183,981 |
| 18 Feb 2022 | CNY | 6.52 | 6.75 | 6.48 | 6.68 | 6.68 | +0.1 (+1.52%) | 104,464,832 |
| 17 Feb 2022 | CNY | 6.56 | 6.64 | 6.46 | 6.58 | 6.58 | +0.02 (+0.30%) | 81,965,777 |
| 16 Feb 2022 | CNY | 6.51 | 6.68 | 6.5 | 6.56 | 6.56 | +0.1 (+1.55%) | 94,399,934 |
| 15 Feb 2022 | CNY | 6.43 | 6.52 | 6.38 | 6.46 | 6.46 | -0.01 (-0.15%) | 89,068,143 |
| 14 Feb 2022 | CNY | 6.66 | 6.72 | 6.41 | 6.47 | 6.47 | -0.2 (-3.00%) | 124,257,385 |
| 11 Feb 2022 | CNY | 6.74 | 6.81 | 6.61 | 6.67 | 6.67 | -0.05 (-0.74%) | 168,107,009 |
| 10 Feb 2022 | CNY | 6.56 | 6.79 | 6.54 | 6.72 | 6.72 | +0.15 (+2.28%) | 138,115,582 |
| 9 Feb 2022 | CNY | 6.63 | 6.66 | 6.53 | 6.57 | 6.57 | -0.06 (-0.90%) | 122,298,875 |
| 8 Feb 2022 | CNY | 6.64 | 6.78 | 6.54 | 6.63 | 6.63 | +0.02 (+0.30%) | 187,079,292 |
| 7 Feb 2022 | CNY | 6.35 | 6.62 | 6.32 | 6.61 | 6.61 | +0.39 (+6.27%) | 166,138,632 |
| 28 Jan 2022 | CNY | 6.38 | 6.41 | 6.07 | 6.22 | 6.22 | -0.17 (-2.66%) | 148,598,365 |
| 27 Jan 2022 | CNY | 6.43 | 6.55 | 6.34 | 6.39 | 6.39 | -0.08 (-1.24%) | 99,191,619 |
| 26 Jan 2022 | CNY | 6.3 | 6.52 | 6.23 | 6.47 | 6.47 | +0.2 (+3.19%) | 139,552,021 |
| 25 Jan 2022 | CNY | 6.4 | 6.5 | 6.26 | 6.27 | 6.27 | -0.19 (-2.94%) | 112,906,792 |
| 24 Jan 2022 | CNY | 6.36 | 6.62 | 6.3 | 6.46 | 6.46 | +0.08 (+1.25%) | 156,490,523 |
| 21 Jan 2022 | CNY | 6.52 | 6.53 | 6.35 | 6.38 | 6.38 | -0.14 (-2.15%) | 104,414,844 |
| 20 Jan 2022 | CNY | 6.48 | 6.61 | 6.43 | 6.52 | 6.52 | +0.09 (+1.40%) | 185,702,114 |
| 19 Jan 2022 | CNY | 6.36 | 6.49 | 6.32 | 6.43 | 6.43 | +0.09 (+1.42%) | 211,622,797 |
| 18 Jan 2022 | CNY | 6.02 | 6.48 | 5.96 | 6.34 | 6.34 | +0.36 (+6.02%) | 240,846,628 |
| 17 Jan 2022 | CNY | 5.95 | 6.02 | 5.85 | 5.98 | 5.98 | +0.04 (+0.67%) | 91,497,825 |
| 14 Jan 2022 | CNY | 6.14 | 6.17 | 5.93 | 5.94 | 5.94 | -0.19 (-3.10%) | 140,569,987 |
| 13 Jan 2022 | CNY | 6.16 | 6.33 | 6.1 | 6.13 | 6.13 | -0.04 (-0.65%) | 112,237,610 |
| 12 Jan 2022 | CNY | 6.24 | 6.26 | 6.05 | 6.17 | 6.17 | -0.07 (-1.12%) | 138,770,656 |
| 11 Jan 2022 | CNY | 6.32 | 6.38 | 6.2 | 6.24 | 6.24 | -0.11 (-1.73%) | 118,307,947 |
