| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 7.45 | 7.5 | 7.34 | 7.45 | 7.45 | +0.05 (+0.68%) | 28,038,783 |
| 25 Feb 2022 | CNY | 7.42 | 7.65 | 7.36 | 7.4 | 7.4 | +0.03 (+0.41%) | 53,809,038 |
| 24 Feb 2022 | CNY | 7.58 | 7.6 | 7.26 | 7.37 | 7.37 | -0.25 (-3.28%) | 56,842,840 |
| 23 Feb 2022 | CNY | 7.73 | 7.79 | 7.59 | 7.62 | 7.62 | -0.11 (-1.42%) | 38,141,005 |
| 22 Feb 2022 | CNY | 7.81 | 7.88 | 7.63 | 7.73 | 7.73 | -0.17 (-2.15%) | 55,613,712 |
| 21 Feb 2022 | CNY | 7.75 | 7.91 | 7.61 | 7.9 | 7.9 | +0.21 (+2.73%) | 70,521,730 |
| 18 Feb 2022 | CNY | 7.39 | 7.72 | 7.39 | 7.69 | 7.69 | +0.25 (+3.36%) | 54,557,762 |
| 17 Feb 2022 | CNY | 7.53 | 7.55 | 7.4 | 7.44 | 7.44 | -0.04 (-0.53%) | 25,835,767 |
| 16 Feb 2022 | CNY | 7.31 | 7.48 | 7.3 | 7.48 | 7.48 | +0.23 (+3.17%) | 31,602,784 |
| 15 Feb 2022 | CNY | 7.35 | 7.38 | 7.2 | 7.25 | 7.25 | -0.07 (-0.96%) | 23,084,371 |
| 14 Feb 2022 | CNY | 7.41 | 7.49 | 7.29 | 7.32 | 7.32 | -0.17 (-2.27%) | 31,790,759 |
| 11 Feb 2022 | CNY | 7.53 | 7.65 | 7.48 | 7.49 | 7.49 | -0.05 (-0.66%) | 36,147,153 |
| 10 Feb 2022 | CNY | 7.46 | 7.57 | 7.4 | 7.54 | 7.54 | +0.08 (+1.07%) | 33,060,835 |
| 9 Feb 2022 | CNY | 7.45 | 7.53 | 7.37 | 7.46 | 7.46 | -0.02 (-0.27%) | 32,429,363 |
| 8 Feb 2022 | CNY | 7.33 | 7.49 | 7.29 | 7.48 | 7.48 | +0.16 (+2.19%) | 40,832,304 |
| 7 Feb 2022 | CNY | 6.97 | 7.32 | 6.97 | 7.32 | 7.32 | +0.4 (+5.78%) | 54,007,876 |
| 28 Jan 2022 | CNY | 7.08 | 7.1 | 6.82 | 6.92 | 6.92 | -0.11 (-1.56%) | 32,584,872 |
| 27 Jan 2022 | CNY | 7.09 | 7.15 | 7 | 7.03 | 7.03 | -0.09 (-1.26%) | 22,121,947 |
| 26 Jan 2022 | CNY | 7.02 | 7.21 | 6.95 | 7.12 | 7.12 | +0.1 (+1.42%) | 25,911,255 |
| 25 Jan 2022 | CNY | 7.22 | 7.26 | 7.01 | 7.02 | 7.02 | -0.25 (-3.44%) | 30,309,300 |
| 24 Jan 2022 | CNY | 7.24 | 7.34 | 7.17 | 7.27 | 7.27 | +0.02 (+0.28%) | 23,339,850 |
| 21 Jan 2022 | CNY | 7.52 | 7.52 | 7.23 | 7.25 | 7.25 | -0.18 (-2.42%) | 39,380,032 |
| 20 Jan 2022 | CNY | 7.44 | 7.62 | 7.39 | 7.43 | 7.43 | -0.04 (-0.54%) | 46,773,744 |
| 19 Jan 2022 | CNY | 7.4 | 7.55 | 7.33 | 7.47 | 7.47 | +0.27 (+3.75%) | 90,476,480 |
| 18 Jan 2022 | CNY | 7.11 | 7.24 | 7.1 | 7.2 | 7.2 | +0.1 (+1.41%) | 25,980,861 |
| 17 Jan 2022 | CNY | 7.1 | 7.14 | 7.06 | 7.1 | 7.1 | -0.02 (-0.28%) | 23,929,813 |
| 14 Jan 2022 | CNY | 7.21 | 7.22 | 7.09 | 7.12 | 7.12 | -0.12 (-1.66%) | 28,619,561 |
| 13 Jan 2022 | CNY | 7.32 | 7.4 | 7.22 | 7.24 | 7.24 | -0.08 (-1.09%) | 33,237,647 |
| 12 Jan 2022 | CNY | 7.46 | 7.46 | 7.25 | 7.32 | 7.32 | -0.14 (-1.88%) | 40,663,710 |
| 11 Jan 2022 | CNY | 7.34 | 7.55 | 7.34 | 7.46 | 7.46 | +0.12 (+1.63%) | 54,885,944 |
