| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 7.3 | 7.44 | 7.27 | 7.43 | 7.43 | +0.07 (+0.95%) | 7,364,883 |
| 17 Feb 2022 | CNY | 7.42 | 7.44 | 7.34 | 7.36 | 7.36 | -0.06 (-0.81%) | 6,718,688 |
| 16 Feb 2022 | CNY | 7.34 | 7.45 | 7.34 | 7.42 | 7.42 | +0.09 (+1.23%) | 5,953,416 |
| 15 Feb 2022 | CNY | 7.37 | 7.4 | 7.28 | 7.33 | 7.33 | -0.04 (-0.54%) | 6,676,630 |
| 14 Feb 2022 | CNY | 7.43 | 7.45 | 7.33 | 7.37 | 7.37 | -0.08 (-1.07%) | 7,813,609 |
| 11 Feb 2022 | CNY | 7.58 | 7.58 | 7.44 | 7.45 | 7.45 | -0.1 (-1.32%) | 7,746,962 |
| 10 Feb 2022 | CNY | 7.59 | 7.59 | 7.48 | 7.55 | 7.55 | -0.05 (-0.66%) | 9,315,386 |
| 9 Feb 2022 | CNY | 7.61 | 7.66 | 7.56 | 7.6 | 7.6 | +0.03 (+0.40%) | 9,330,639 |
| 8 Feb 2022 | CNY | 7.41 | 7.64 | 7.4 | 7.57 | 7.57 | +0.12 (+1.61%) | 11,985,571 |
| 7 Feb 2022 | CNY | 7.3 | 7.56 | 7.25 | 7.45 | 7.45 | +0.25 (+3.47%) | 16,244,728 |
| 28 Jan 2022 | CNY | 7.3 | 7.31 | 7.09 | 7.2 | 7.2 | -0.68 (-8.63%) | 25,420,166 |
| 13 Jan 2022 | CNY | 7.86 | 7.98 | 7.84 | 7.88 | 7.88 | +0.02 (+0.25%) | 15,172,114 |
| 12 Jan 2022 | CNY | 7.88 | 7.91 | 7.81 | 7.86 | 7.86 | -0.02 (-0.25%) | 12,597,717 |
| 11 Jan 2022 | CNY | 7.96 | 7.98 | 7.84 | 7.88 | 7.88 | -0.1 (-1.25%) | 18,713,593 |
| 10 Jan 2022 | CNY | 8.03 | 8.07 | 7.92 | 7.98 | 7.98 | -0.01 (-0.13%) | 16,360,788 |
| 7 Jan 2022 | CNY | 7.88 | 8.05 | 7.86 | 7.99 | 7.99 | +0.09 (+1.14%) | 25,852,862 |
| 6 Jan 2022 | CNY | 7.83 | 7.97 | 7.78 | 7.9 | 7.9 | +0.06 (+0.77%) | 17,609,209 |
| 5 Jan 2022 | CNY | 7.8 | 7.91 | 7.76 | 7.84 | 7.84 | +0.03 (+0.38%) | 14,135,630 |
| 4 Jan 2022 | CNY | 7.7 | 7.84 | 7.69 | 7.81 | 7.81 | +0.1 (+1.30%) | 11,883,751 |
| 31 Dec 2021 | CNY | 7.72 | 7.75 | 7.69 | 7.71 | 7.71 | +0.01 (+0.13%) | 5,937,832 |
| 30 Dec 2021 | CNY | 7.75 | 7.77 | 7.7 | 7.7 | 7.7 | -0.04 (-0.52%) | 6,998,105 |
| 29 Dec 2021 | CNY | 7.73 | 7.75 | 7.68 | 7.74 | 7.74 | +0.03 (+0.39%) | 6,723,655 |
| 28 Dec 2021 | CNY | 7.72 | 7.75 | 7.67 | 7.71 | 7.71 | -0.04 (-0.52%) | 5,942,841 |
| 27 Dec 2021 | CNY | 7.73 | 7.78 | 7.7 | 7.75 | 7.75 | +0.1 (+1.31%) | 8,691,119 |
| 24 Dec 2021 | CNY | 7.71 | 7.73 | 7.62 | 7.65 | 7.65 | -0.07 (-0.91%) | 9,617,105 |
| 23 Dec 2021 | CNY | 7.73 | 7.75 | 7.71 | 7.72 | 7.72 | -0.03 (-0.39%) | 6,703,680 |
| 22 Dec 2021 | CNY | 7.84 | 7.85 | 7.73 | 7.75 | 7.75 | -0.07 (-0.90%) | 9,087,288 |
| 21 Dec 2021 | CNY | 7.75 | 7.83 | 7.73 | 7.82 | 7.82 | +0.06 (+0.77%) | 9,899,332 |
| 20 Dec 2021 | CNY | 7.7 | 7.76 | 7.65 | 7.76 | 7.76 | +0.03 (+0.39%) | 9,143,007 |
| 17 Dec 2021 | CNY | 7.76 | 7.82 | 7.72 | 7.73 | 7.73 | -0.01 (-0.13%) | 10,051,843 |
