| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 7.49 | 7.56 | 7.37 | 7.48 | 7.48 | +0.01 (+0.13%) | 3,316,907 |
| 25 Feb 2022 | CNY | 7.61 | 7.66 | 7.44 | 7.47 | 7.47 | -0.11 (-1.45%) | 3,163,911 |
| 24 Feb 2022 | CNY | 7.73 | 7.8 | 7.53 | 7.58 | 7.58 | -0.15 (-1.94%) | 4,440,414 |
| 23 Feb 2022 | CNY | 7.95 | 8 | 7.71 | 7.73 | 7.73 | -0.26 (-3.25%) | 5,668,567 |
| 22 Feb 2022 | CNY | 7.96 | 8 | 7.86 | 7.99 | 7.99 | -0.01 (-0.13%) | 2,790,473 |
| 21 Feb 2022 | CNY | 7.97 | 8.05 | 7.97 | 8 | 8 | 0.0 (0.0%) | 2,679,892 |
| 18 Feb 2022 | CNY | 7.88 | 8.05 | 7.86 | 8 | 8 | +0.03 (+0.38%) | 4,383,783 |
| 17 Feb 2022 | CNY | 7.93 | 7.99 | 7.84 | 7.97 | 7.97 | +0.05 (+0.63%) | 4,973,854 |
| 16 Feb 2022 | CNY | 7.73 | 7.92 | 7.68 | 7.92 | 7.92 | +0.2 (+2.59%) | 4,638,572 |
| 15 Feb 2022 | CNY | 7.69 | 7.73 | 7.57 | 7.72 | 7.72 | +0.04 (+0.52%) | 5,805,415 |
| 14 Feb 2022 | CNY | 7.85 | 7.89 | 7.66 | 7.68 | 7.68 | -0.24 (-3.03%) | 4,569,213 |
| 11 Feb 2022 | CNY | 8 | 8 | 7.78 | 7.92 | 7.92 | -0.13 (-1.61%) | 10,206,830 |
| 10 Feb 2022 | CNY | 7.8 | 8.06 | 7.73 | 8.05 | 8.05 | +0.2 (+2.55%) | 11,293,332 |
| 9 Feb 2022 | CNY | 7.84 | 7.95 | 7.75 | 7.85 | 7.85 | 0.0 (0.0%) | 7,965,733 |
| 8 Feb 2022 | CNY | 7.69 | 7.86 | 7.58 | 7.85 | 7.85 | +0.16 (+2.08%) | 11,811,335 |
| 7 Feb 2022 | CNY | 7.37 | 7.73 | 7.37 | 7.69 | 7.69 | +0.35 (+4.77%) | 6,945,671 |
| 28 Jan 2022 | CNY | 7.35 | 7.43 | 7.3 | 7.34 | 7.34 | +0.01 (+0.14%) | 3,994,727 |
| 27 Jan 2022 | CNY | 7.38 | 7.44 | 7.3 | 7.33 | 7.33 | -0.06 (-0.81%) | 4,203,936 |
| 26 Jan 2022 | CNY | 7.3 | 7.45 | 7.21 | 7.39 | 7.39 | +0.1 (+1.37%) | 5,053,669 |
| 25 Jan 2022 | CNY | 7.41 | 7.46 | 7.28 | 7.29 | 7.29 | -0.13 (-1.75%) | 4,055,673 |
| 24 Jan 2022 | CNY | 7.49 | 7.53 | 7.39 | 7.42 | 7.42 | -0.06 (-0.80%) | 2,925,618 |
| 21 Jan 2022 | CNY | 7.54 | 7.61 | 7.46 | 7.48 | 7.48 | -0.12 (-1.58%) | 2,775,326 |
| 20 Jan 2022 | CNY | 7.48 | 7.65 | 7.45 | 7.6 | 7.6 | +0.05 (+0.66%) | 5,640,518 |
| 19 Jan 2022 | CNY | 7.38 | 7.77 | 7.38 | 7.55 | 7.55 | +0.15 (+2.03%) | 10,855,415 |
| 18 Jan 2022 | CNY | 7.38 | 7.46 | 7.33 | 7.4 | 7.4 | +0.04 (+0.54%) | 2,004,032 |
| 17 Jan 2022 | CNY | 7.45 | 7.54 | 7.33 | 7.36 | 7.36 | -0.1 (-1.34%) | 2,959,114 |
| 14 Jan 2022 | CNY | 7.54 | 7.6 | 7.46 | 7.46 | 7.46 | -0.08 (-1.06%) | 2,703,321 |
| 13 Jan 2022 | CNY | 7.56 | 7.65 | 7.53 | 7.54 | 7.54 | -0.02 (-0.26%) | 2,750,264 |
| 12 Jan 2022 | CNY | 7.5 | 7.59 | 7.46 | 7.56 | 7.56 | +0.03 (+0.40%) | 3,162,442 |
| 11 Jan 2022 | CNY | 7.41 | 7.59 | 7.4 | 7.53 | 7.53 | +0.13 (+1.76%) | 4,436,040 |
