| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 7.17 | 7.26 | 7.17 | 7.2 | 7.2 | +0.05 (+0.70%) | 20,685,411 |
| 24 Feb 2022 | CNY | 7.34 | 7.34 | 7.1 | 7.15 | 7.15 | -0.21 (-2.85%) | 40,599,590 |
| 23 Feb 2022 | CNY | 7.3 | 7.38 | 7.3 | 7.36 | 7.36 | +0.05 (+0.68%) | 18,208,300 |
| 22 Feb 2022 | CNY | 7.36 | 7.39 | 7.28 | 7.31 | 7.31 | -0.1 (-1.35%) | 19,552,792 |
| 21 Feb 2022 | CNY | 7.33 | 7.43 | 7.29 | 7.41 | 7.41 | +0.08 (+1.09%) | 18,527,116 |
| 18 Feb 2022 | CNY | 7.27 | 7.34 | 7.25 | 7.33 | 7.33 | +0.03 (+0.41%) | 12,058,766 |
| 17 Feb 2022 | CNY | 7.4 | 7.4 | 7.28 | 7.3 | 7.3 | -0.12 (-1.62%) | 17,774,644 |
| 16 Feb 2022 | CNY | 7.32 | 7.43 | 7.3 | 7.42 | 7.42 | +0.11 (+1.50%) | 23,697,658 |
| 15 Feb 2022 | CNY | 7.26 | 7.34 | 7.24 | 7.31 | 7.31 | +0.06 (+0.83%) | 16,584,227 |
| 14 Feb 2022 | CNY | 7.28 | 7.35 | 7.21 | 7.25 | 7.25 | -0.05 (-0.68%) | 22,323,622 |
| 11 Feb 2022 | CNY | 7.48 | 7.48 | 7.26 | 7.3 | 7.3 | -0.18 (-2.41%) | 27,629,301 |
| 10 Feb 2022 | CNY | 7.47 | 7.53 | 7.38 | 7.48 | 7.48 | +0.01 (+0.13%) | 24,112,644 |
| 9 Feb 2022 | CNY | 7.44 | 7.5 | 7.42 | 7.47 | 7.47 | +0.03 (+0.40%) | 22,725,699 |
| 8 Feb 2022 | CNY | 7.44 | 7.46 | 7.36 | 7.44 | 7.44 | +0.01 (+0.13%) | 24,181,172 |
| 7 Feb 2022 | CNY | 7.28 | 7.58 | 7.25 | 7.43 | 7.43 | +0.29 (+4.06%) | 46,521,186 |
| 28 Jan 2022 | CNY | 7.1 | 7.18 | 7.07 | 7.14 | 7.14 | +0.04 (+0.56%) | 21,743,627 |
| 27 Jan 2022 | CNY | 7.2 | 7.21 | 7.05 | 7.1 | 7.1 | -0.11 (-1.53%) | 32,215,777 |
| 26 Jan 2022 | CNY | 7.25 | 7.33 | 7.17 | 7.21 | 7.21 | -0.03 (-0.41%) | 34,323,394 |
| 25 Jan 2022 | CNY | 7.3 | 7.43 | 7.23 | 7.24 | 7.24 | -0.11 (-1.50%) | 40,482,796 |
| 24 Jan 2022 | CNY | 7.33 | 7.4 | 7.21 | 7.35 | 7.35 | -0.03 (-0.41%) | 38,121,381 |
| 21 Jan 2022 | CNY | 7.52 | 7.54 | 7.37 | 7.38 | 7.38 | -0.19 (-2.51%) | 50,403,998 |
| 20 Jan 2022 | CNY | 7.71 | 7.91 | 7.52 | 7.57 | 7.57 | -0.12 (-1.56%) | 69,641,620 |
| 19 Jan 2022 | CNY | 7.66 | 7.75 | 7.65 | 7.69 | 7.69 | -0.01 (-0.13%) | 38,837,827 |
| 18 Jan 2022 | CNY | 7.87 | 7.88 | 7.65 | 7.7 | 7.7 | -0.17 (-2.16%) | 59,724,471 |
| 17 Jan 2022 | CNY | 7.91 | 8.11 | 7.84 | 7.87 | 7.87 | +0.01 (+0.13%) | 43,173,576 |
| 14 Jan 2022 | CNY | 7.86 | 7.96 | 7.75 | 7.86 | 7.86 | -0.01 (-0.13%) | 40,720,918 |
| 13 Jan 2022 | CNY | 7.98 | 8.06 | 7.86 | 7.87 | 7.87 | -0.13 (-1.63%) | 44,258,186 |
| 12 Jan 2022 | CNY | 8 | 8.09 | 7.96 | 8 | 8 | -0.05 (-0.62%) | 42,054,476 |
| 11 Jan 2022 | CNY | 8.07 | 8.12 | 7.9 | 8.05 | 8.05 | -0.03 (-0.37%) | 59,862,431 |
| 10 Jan 2022 | CNY | 7.99 | 8.11 | 7.89 | 8.08 | 8.08 | +0.14 (+1.76%) | 57,046,925 |
