| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 7.4 | 7.67 | 7.31 | 7.36 | 7.36 | +0.01 (+0.14%) | 18,569,997 |
| 24 Feb 2022 | CNY | 7.72 | 7.72 | 7.28 | 7.35 | 7.35 | -0.34 (-4.42%) | 21,385,046 |
| 23 Feb 2022 | CNY | 7.81 | 7.86 | 7.65 | 7.69 | 7.69 | -0.09 (-1.16%) | 13,967,958 |
| 22 Feb 2022 | CNY | 7.78 | 7.95 | 7.7 | 7.78 | 7.78 | -0.07 (-0.89%) | 16,688,070 |
| 21 Feb 2022 | CNY | 7.91 | 7.94 | 7.76 | 7.85 | 7.85 | -0.03 (-0.38%) | 12,390,480 |
| 18 Feb 2022 | CNY | 7.6 | 7.94 | 7.58 | 7.88 | 7.88 | +0.15 (+1.94%) | 18,144,369 |
| 17 Feb 2022 | CNY | 7.95 | 8.02 | 7.69 | 7.73 | 7.73 | -0.22 (-2.77%) | 23,036,837 |
| 16 Feb 2022 | CNY | 7.82 | 8.03 | 7.77 | 7.95 | 7.95 | +0.1 (+1.27%) | 25,851,329 |
| 15 Feb 2022 | CNY | 7.65 | 8.03 | 7.52 | 7.85 | 7.85 | +0.2 (+2.61%) | 26,839,635 |
| 14 Feb 2022 | CNY | 7.52 | 7.87 | 7.5 | 7.65 | 7.65 | +0.06 (+0.79%) | 21,020,020 |
| 11 Feb 2022 | CNY | 7.62 | 7.72 | 7.55 | 7.59 | 7.59 | -0.11 (-1.43%) | 15,876,180 |
| 10 Feb 2022 | CNY | 7.64 | 7.74 | 7.55 | 7.7 | 7.7 | +0.12 (+1.58%) | 22,387,708 |
| 9 Feb 2022 | CNY | 7.65 | 7.75 | 7.54 | 7.58 | 7.58 | -0.11 (-1.43%) | 18,816,607 |
| 8 Feb 2022 | CNY | 7.55 | 7.7 | 7.46 | 7.69 | 7.69 | +0.13 (+1.72%) | 27,355,067 |
| 7 Feb 2022 | CNY | 7.19 | 7.6 | 7.13 | 7.56 | 7.56 | +0.49 (+6.93%) | 30,782,040 |
| 28 Jan 2022 | CNY | 7.22 | 7.28 | 6.95 | 7.07 | 7.07 | -0.16 (-2.21%) | 13,266,427 |
| 27 Jan 2022 | CNY | 7.29 | 7.36 | 7.16 | 7.23 | 7.23 | -0.08 (-1.09%) | 14,451,582 |
| 26 Jan 2022 | CNY | 6.96 | 7.32 | 6.9 | 7.31 | 7.31 | +0.43 (+6.25%) | 20,156,750 |
| 25 Jan 2022 | CNY | 7.2 | 7.27 | 6.85 | 6.88 | 6.88 | -0.39 (-5.36%) | 12,843,039 |
| 24 Jan 2022 | CNY | 7.27 | 7.35 | 7.1 | 7.27 | 7.27 | +0.18 (+2.54%) | 12,536,164 |
| 21 Jan 2022 | CNY | 7.31 | 7.31 | 7.07 | 7.09 | 7.09 | -0.22 (-3.01%) | 8,552,080 |
| 20 Jan 2022 | CNY | 7.32 | 7.42 | 7.22 | 7.31 | 7.31 | -0.02 (-0.27%) | 9,095,637 |
| 19 Jan 2022 | CNY | 7.22 | 7.43 | 7.13 | 7.33 | 7.33 | +0.13 (+1.81%) | 15,865,992 |
| 18 Jan 2022 | CNY | 7.05 | 7.21 | 6.99 | 7.2 | 7.2 | +0.16 (+2.27%) | 11,994,542 |
| 17 Jan 2022 | CNY | 7 | 7.05 | 6.97 | 7.04 | 7.04 | +0.05 (+0.72%) | 6,004,275 |
| 14 Jan 2022 | CNY | 7.16 | 7.18 | 6.96 | 6.99 | 6.99 | -0.19 (-2.65%) | 10,568,715 |
| 13 Jan 2022 | CNY | 7.24 | 7.29 | 7.16 | 7.18 | 7.18 | -0.03 (-0.42%) | 6,586,848 |
| 12 Jan 2022 | CNY | 7.29 | 7.34 | 7.17 | 7.21 | 7.21 | -0.09 (-1.23%) | 10,057,949 |
| 11 Jan 2022 | CNY | 7.4 | 7.48 | 7.28 | 7.3 | 7.3 | -0.07 (-0.95%) | 6,805,160 |
| 10 Jan 2022 | CNY | 7.35 | 7.42 | 7.27 | 7.37 | 7.37 | +0.05 (+0.68%) | 8,884,339 |
