| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 7.46 | 7.59 | 7.33 | 7.46 | 7.46 | +0.05 (+0.67%) | 19,871,217 |
| 25 Feb 2022 | CNY | 7.3 | 7.53 | 7.11 | 7.41 | 7.41 | +0.19 (+2.63%) | 24,695,965 |
| 24 Feb 2022 | CNY | 7.47 | 7.59 | 7.1 | 7.22 | 7.22 | -0.28 (-3.73%) | 26,323,666 |
| 23 Feb 2022 | CNY | 7.18 | 7.59 | 7.13 | 7.5 | 7.5 | +0.38 (+5.34%) | 28,557,150 |
| 22 Feb 2022 | CNY | 7.13 | 7.2 | 7.04 | 7.12 | 7.12 | -0.06 (-0.84%) | 13,541,345 |
| 21 Feb 2022 | CNY | 7.08 | 7.19 | 7.01 | 7.18 | 7.18 | +0.1 (+1.41%) | 12,369,550 |
| 18 Feb 2022 | CNY | 7.04 | 7.24 | 7 | 7.08 | 7.08 | -0.05 (-0.70%) | 13,894,822 |
| 17 Feb 2022 | CNY | 7.16 | 7.29 | 7.07 | 7.13 | 7.13 | -0.03 (-0.42%) | 15,472,809 |
| 16 Feb 2022 | CNY | 7.1 | 7.23 | 6.98 | 7.16 | 7.16 | +0.09 (+1.27%) | 18,725,792 |
| 15 Feb 2022 | CNY | 6.8 | 7.08 | 6.68 | 7.07 | 7.07 | +0.3 (+4.43%) | 21,777,796 |
| 14 Feb 2022 | CNY | 6.99 | 6.99 | 6.71 | 6.77 | 6.77 | -0.25 (-3.56%) | 30,571,634 |
| 11 Feb 2022 | CNY | 7.39 | 7.46 | 6.9 | 7.02 | 7.02 | -0.36 (-4.88%) | 19,078,830 |
| 10 Feb 2022 | CNY | 7.71 | 7.77 | 7.3 | 7.38 | 7.38 | -0.33 (-4.28%) | 18,000,985 |
| 9 Feb 2022 | CNY | 7.47 | 7.78 | 7.34 | 7.71 | 7.71 | +0.27 (+3.63%) | 18,239,106 |
| 8 Feb 2022 | CNY | 7.4 | 7.52 | 7.22 | 7.44 | 7.44 | +0.03 (+0.40%) | 13,688,199 |
| 7 Feb 2022 | CNY | 7.45 | 7.53 | 7.33 | 7.41 | 7.41 | +0.16 (+2.21%) | 18,002,208 |
| 28 Jan 2022 | CNY | 7.46 | 7.49 | 7.05 | 7.25 | 7.25 | -0.13 (-1.76%) | 17,315,554 |
| 27 Jan 2022 | CNY | 7.75 | 7.8 | 7.36 | 7.38 | 7.38 | -0.35 (-4.53%) | 17,584,574 |
| 26 Jan 2022 | CNY | 7.6 | 7.94 | 7.6 | 7.73 | 7.73 | +0.11 (+1.44%) | 20,783,047 |
| 25 Jan 2022 | CNY | 7.93 | 7.96 | 7.6 | 7.62 | 7.62 | -0.35 (-4.39%) | 17,666,681 |
| 24 Jan 2022 | CNY | 7.99 | 8.19 | 7.92 | 7.97 | 7.97 | -0.02 (-0.25%) | 13,864,842 |
| 21 Jan 2022 | CNY | 8.2 | 8.2 | 7.96 | 7.99 | 7.99 | -0.21 (-2.56%) | 15,298,735 |
| 20 Jan 2022 | CNY | 8.29 | 8.37 | 8.13 | 8.2 | 8.2 | -0.1 (-1.20%) | 16,798,232 |
| 19 Jan 2022 | CNY | 8.39 | 8.46 | 8.2 | 8.3 | 8.3 | -0.07 (-0.84%) | 23,827,039 |
| 18 Jan 2022 | CNY | 8.03 | 8.56 | 7.9 | 8.37 | 8.37 | +0.33 (+4.10%) | 33,016,563 |
| 17 Jan 2022 | CNY | 7.73 | 8.12 | 7.72 | 8.04 | 8.04 | +0.32 (+4.15%) | 29,546,100 |
| 14 Jan 2022 | CNY | 7.56 | 7.86 | 7.48 | 7.72 | 7.72 | +0.15 (+1.98%) | 20,197,054 |
| 13 Jan 2022 | CNY | 7.85 | 7.9 | 7.57 | 7.57 | 7.57 | -0.28 (-3.57%) | 20,533,586 |
| 12 Jan 2022 | CNY | 7.7 | 7.98 | 7.7 | 7.85 | 7.85 | +0.29 (+3.84%) | 30,534,990 |
| 11 Jan 2022 | CNY | 7.75 | 7.8 | 7.5 | 7.56 | 7.56 | -0.14 (-1.82%) | 24,835,355 |
