| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 7.87 | 7.89 | 7.76 | 7.81 | 7.81 | -0.06 (-0.76%) | 2,413,609 |
| 17 Feb 2022 | CNY | 7.81 | 7.95 | 7.77 | 7.87 | 7.87 | +0.06 (+0.77%) | 2,781,004 |
| 16 Feb 2022 | CNY | 7.82 | 7.85 | 7.75 | 7.81 | 7.81 | -0.04 (-0.51%) | 2,006,060 |
| 15 Feb 2022 | CNY | 7.91 | 7.91 | 7.77 | 7.85 | 7.85 | -0.02 (-0.25%) | 1,924,708 |
| 14 Feb 2022 | CNY | 7.75 | 7.96 | 7.72 | 7.87 | 7.87 | +0.1 (+1.29%) | 3,210,764 |
| 11 Feb 2022 | CNY | 7.8 | 7.83 | 7.67 | 7.77 | 7.77 | -0.06 (-0.77%) | 3,077,665 |
| 10 Feb 2022 | CNY | 7.81 | 7.91 | 7.78 | 7.83 | 7.83 | -0.03 (-0.38%) | 2,926,064 |
| 9 Feb 2022 | CNY | 7.77 | 7.87 | 7.72 | 7.86 | 7.86 | +0.09 (+1.16%) | 2,732,025 |
| 8 Feb 2022 | CNY | 7.65 | 7.78 | 7.58 | 7.77 | 7.77 | +0.16 (+2.10%) | 2,569,911 |
| 7 Feb 2022 | CNY | 7.72 | 7.89 | 7.46 | 7.61 | 7.61 | -0.05 (-0.65%) | 3,401,333 |
| 28 Jan 2022 | CNY | 7.46 | 7.78 | 7.31 | 7.66 | 7.66 | +0.26 (+3.51%) | 3,833,896 |
| 27 Jan 2022 | CNY | 7.64 | 7.7 | 7.4 | 7.4 | 7.4 | -0.24 (-3.14%) | 2,987,729 |
| 26 Jan 2022 | CNY | 7.63 | 7.75 | 7.51 | 7.64 | 7.64 | -0.02 (-0.26%) | 3,172,255 |
| 25 Jan 2022 | CNY | 7.9 | 8.06 | 7.65 | 7.66 | 7.66 | -0.21 (-2.67%) | 4,820,970 |
| 24 Jan 2022 | CNY | 7.9 | 7.92 | 7.8 | 7.87 | 7.87 | 0.0 (0.0%) | 2,466,318 |
| 21 Jan 2022 | CNY | 7.86 | 7.92 | 7.76 | 7.87 | 7.87 | +0.01 (+0.13%) | 3,011,980 |
| 20 Jan 2022 | CNY | 7.98 | 8.01 | 7.86 | 7.86 | 7.86 | -0.14 (-1.75%) | 3,801,199 |
| 19 Jan 2022 | CNY | 8.05 | 8.1 | 7.94 | 8 | 8 | -0.06 (-0.74%) | 3,736,376 |
| 18 Jan 2022 | CNY | 8.13 | 8.18 | 8.06 | 8.06 | 8.06 | -0.07 (-0.86%) | 3,384,138 |
| 17 Jan 2022 | CNY | 8.1 | 8.25 | 8.07 | 8.13 | 8.13 | +0.01 (+0.12%) | 3,761,687 |
| 14 Jan 2022 | CNY | 8.21 | 8.28 | 8.1 | 8.12 | 8.12 | -0.09 (-1.10%) | 3,432,942 |
| 13 Jan 2022 | CNY | 8.31 | 8.34 | 8.2 | 8.21 | 8.21 | -0.08 (-0.97%) | 3,549,678 |
| 12 Jan 2022 | CNY | 8.13 | 8.32 | 8.12 | 8.29 | 8.29 | +0.16 (+1.97%) | 3,635,683 |
| 11 Jan 2022 | CNY | 8.18 | 8.36 | 8.1 | 8.13 | 8.13 | +0.01 (+0.12%) | 5,280,300 |
| 10 Jan 2022 | CNY | 8.1 | 8.22 | 8.01 | 8.12 | 8.12 | +0.02 (+0.25%) | 4,147,100 |
| 7 Jan 2022 | CNY | 8.37 | 8.42 | 8.08 | 8.1 | 8.1 | -0.27 (-3.23%) | 6,323,026 |
| 6 Jan 2022 | CNY | 8.43 | 8.43 | 8.27 | 8.37 | 8.37 | +0.04 (+0.48%) | 3,721,768 |
| 5 Jan 2022 | CNY | 8.61 | 8.7 | 8.28 | 8.33 | 8.33 | -0.31 (-3.59%) | 7,564,745 |
| 4 Jan 2022 | CNY | 8.65 | 8.68 | 8.56 | 8.64 | 8.64 | +0.02 (+0.23%) | 5,020,299 |
| 31 Dec 2021 | CNY | 8.5 | 8.69 | 8.41 | 8.62 | 8.62 | +0.09 (+1.06%) | 5,143,345 |
