| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 5.95 | 6.1167 | 5.9167 | 5.9833 | 5.9833 | +0.017 (+0.28%) | 15,140,650 |
| 16 Feb 2022 | CNY | 5.8833 | 5.975 | 5.875 | 5.9667 | 5.9667 | +0.133 (+2.29%) | 10,310,577 |
| 15 Feb 2022 | CNY | 5.8917 | 5.8917 | 5.775 | 5.8333 | 5.8333 | -0.033 (-0.57%) | 9,113,305 |
| 14 Feb 2022 | CNY | 5.8333 | 5.9417 | 5.8083 | 5.8667 | 5.8667 | -0.025 (-0.42%) | 9,644,517 |
| 11 Feb 2022 | CNY | 6.025 | 6.0917 | 5.8333 | 5.8917 | 5.8917 | -0.183 (-3.02%) | 17,669,551 |
| 10 Feb 2022 | CNY | 5.875 | 6.1667 | 5.85 | 6.075 | 6.075 | +0.208 (+3.55%) | 25,243,016 |
| 9 Feb 2022 | CNY | 5.8667 | 5.925 | 5.8083 | 5.8667 | 5.8667 | 0.0 (0.0%) | 15,752,553 |
| 8 Feb 2022 | CNY | 5.8083 | 5.9 | 5.7167 | 5.8667 | 5.8667 | +0.108 (+1.88%) | 14,697,091 |
| 7 Feb 2022 | CNY | 5.7167 | 5.8167 | 5.625 | 5.7583 | 5.7583 | +0.133 (+2.37%) | 17,909,848 |
| 28 Jan 2022 | CNY | 5.5417 | 5.6917 | 5.5083 | 5.625 | 5.625 | +0.125 (+2.27%) | 12,666,876 |
| 27 Jan 2022 | CNY | 5.675 | 5.7417 | 5.5 | 5.5 | 5.5 | -0.167 (-2.94%) | 15,412,174 |
| 26 Jan 2022 | CNY | 5.625 | 5.7167 | 5.5833 | 5.6667 | 5.6667 | +0.05 (+0.89%) | 16,081,142 |
| 25 Jan 2022 | CNY | 5.8583 | 5.9 | 5.5917 | 5.6167 | 5.6167 | -0.342 (-5.73%) | 32,916,975 |
| 24 Jan 2022 | CNY | 6.2917 | 6.2917 | 5.9583 | 5.9583 | 5.9583 | -0.342 (-5.42%) | 31,512,057 |
| 21 Jan 2022 | CNY | 6.4 | 6.5083 | 6.2833 | 6.3 | 6.3 | -0.1 (-1.56%) | 16,561,966 |
| 20 Jan 2022 | CNY | 6.5667 | 6.65 | 6.375 | 6.4 | 6.4 | -0.225 (-3.40%) | 23,769,440 |
| 19 Jan 2022 | CNY | 6.7167 | 6.75 | 6.5583 | 6.625 | 6.625 | -0.15 (-2.21%) | 20,583,648 |
| 18 Jan 2022 | CNY | 6.95 | 7.0083 | 6.6917 | 6.775 | 6.775 | -0.183 (-2.63%) | 27,247,546 |
| 17 Jan 2022 | CNY | 6.8333 | 7.2083 | 6.7833 | 6.9583 | 6.9583 | +0.108 (+1.58%) | 34,320,358 |
| 14 Jan 2022 | CNY | 7.0833 | 7.0833 | 6.8167 | 6.85 | 6.85 | -0.2 (-2.84%) | 31,429,914 |
| 13 Jan 2022 | CNY | 7.5417 | 7.55 | 7 | 7.05 | 7.05 | -0.492 (-6.52%) | 49,187,692 |
| 12 Jan 2022 | CNY | 7.0833 | 7.6917 | 6.9333 | 7.5417 | 7.5417 | +0.542 (+7.74%) | 69,882,976 |
| 11 Jan 2022 | CNY | 7.0583 | 7.275 | 6.9333 | 7 | 7 | -0.092 (-1.29%) | 34,466,092 |
| 10 Jan 2022 | CNY | 6.8417 | 7.125 | 6.7167 | 7.0917 | 7.0917 | +0.3 (+4.42%) | 46,945,940 |
| 7 Jan 2022 | CNY | 6.9083 | 7.0583 | 6.7 | 6.7917 | 6.7917 | -0.117 (-1.69%) | 67,267,050 |
| 6 Jan 2022 | CNY | 6.2417 | 6.9083 | 6.1833 | 6.9083 | 6.9083 | +0.625 (+9.95%) | 56,591,784 |
| 5 Jan 2022 | CNY | 6.7083 | 6.7083 | 6.25 | 6.2833 | 6.2833 | -0.408 (-6.10%) | 41,107,832 |
| 4 Jan 2022 | CNY | 6.7417 | 6.8583 | 6.6333 | 6.6917 | 6.6917 | -0.083 (-1.23%) | 31,640,922 |
| 31 Dec 2021 | CNY | 6.9667 | 6.9917 | 6.7 | 6.775 | 6.775 | -0.175 (-2.52%) | 36,295,214 |
| 30 Dec 2021 | CNY | 6.7417 | 7.0833 | 6.725 | 6.95 | 6.95 | +0.217 (+3.22%) | 39,032,239 |
