| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 8.72 | 8.91 | 8.42 | 8.5 | 8.5 | -0.22 (-2.52%) | 36,785,947 |
| 25 Feb 2022 | CNY | 8.02 | 8.72 | 7.99 | 8.72 | 8.72 | +0.79 (+9.96%) | 21,345,000 |
| 24 Feb 2022 | CNY | 8.19 | 8.28 | 7.84 | 7.93 | 7.93 | -0.27 (-3.29%) | 15,717,462 |
| 23 Feb 2022 | CNY | 8.02 | 8.21 | 7.87 | 8.2 | 8.2 | +0.33 (+4.19%) | 16,107,369 |
| 22 Feb 2022 | CNY | 7.86 | 7.94 | 7.77 | 7.87 | 7.87 | -0.02 (-0.25%) | 5,582,599 |
| 21 Feb 2022 | CNY | 7.88 | 7.9 | 7.82 | 7.89 | 7.89 | -0.01 (-0.13%) | 5,000,250 |
| 18 Feb 2022 | CNY | 7.77 | 7.92 | 7.77 | 7.9 | 7.9 | +0.06 (+0.77%) | 5,155,100 |
| 17 Feb 2022 | CNY | 7.82 | 7.9 | 7.76 | 7.84 | 7.84 | +0.02 (+0.26%) | 6,397,336 |
| 16 Feb 2022 | CNY | 7.71 | 7.87 | 7.71 | 7.82 | 7.82 | +0.11 (+1.43%) | 5,245,600 |
| 15 Feb 2022 | CNY | 7.79 | 7.82 | 7.62 | 7.71 | 7.71 | -0.06 (-0.77%) | 5,779,754 |
| 14 Feb 2022 | CNY | 7.78 | 7.92 | 7.71 | 7.77 | 7.77 | +0.02 (+0.26%) | 5,559,100 |
| 11 Feb 2022 | CNY | 7.9 | 7.92 | 7.74 | 7.75 | 7.75 | -0.11 (-1.40%) | 6,869,702 |
| 10 Feb 2022 | CNY | 7.85 | 7.99 | 7.78 | 7.86 | 7.86 | +0.07 (+0.90%) | 7,999,471 |
| 9 Feb 2022 | CNY | 7.74 | 7.86 | 7.7 | 7.79 | 7.79 | +0.05 (+0.65%) | 7,373,101 |
| 8 Feb 2022 | CNY | 7.58 | 7.75 | 7.52 | 7.74 | 7.74 | +0.21 (+2.79%) | 8,938,800 |
| 7 Feb 2022 | CNY | 7.34 | 7.58 | 7.33 | 7.53 | 7.53 | +0.27 (+3.72%) | 6,422,440 |
| 28 Jan 2022 | CNY | 7.22 | 7.34 | 7.17 | 7.26 | 7.26 | +0.07 (+0.97%) | 5,665,239 |
| 27 Jan 2022 | CNY | 7.43 | 7.44 | 7.16 | 7.19 | 7.19 | -0.28 (-3.75%) | 6,204,809 |
| 26 Jan 2022 | CNY | 7.32 | 7.48 | 7.3 | 7.47 | 7.47 | +0.1 (+1.36%) | 5,361,650 |
| 25 Jan 2022 | CNY | 7.71 | 7.74 | 7.36 | 7.37 | 7.37 | -0.35 (-4.53%) | 7,275,639 |
| 24 Jan 2022 | CNY | 7.8 | 7.8 | 7.64 | 7.72 | 7.72 | -0.12 (-1.53%) | 4,181,600 |
| 21 Jan 2022 | CNY | 7.77 | 7.86 | 7.63 | 7.84 | 7.84 | +0.08 (+1.03%) | 6,918,670 |
| 20 Jan 2022 | CNY | 8.02 | 8.05 | 7.73 | 7.76 | 7.76 | -0.23 (-2.88%) | 10,139,000 |
| 19 Jan 2022 | CNY | 7.91 | 8.04 | 7.89 | 7.99 | 7.99 | +0.07 (+0.88%) | 6,724,500 |
| 18 Jan 2022 | CNY | 8.2 | 8.23 | 7.85 | 7.92 | 7.92 | -0.32 (-3.88%) | 15,103,037 |
| 17 Jan 2022 | CNY | 8.21 | 8.24 | 8.07 | 8.24 | 8.24 | +0.04 (+0.49%) | 10,712,290 |
| 14 Jan 2022 | CNY | 8.6 | 8.6 | 8.2 | 8.2 | 8.2 | -0.35 (-4.09%) | 16,666,234 |
| 13 Jan 2022 | CNY | 8.63 | 8.78 | 8.52 | 8.55 | 8.55 | -0.09 (-1.04%) | 15,962,697 |
| 12 Jan 2022 | CNY | 8.4 | 8.67 | 8.4 | 8.64 | 8.64 | +0.28 (+3.35%) | 18,376,448 |
| 11 Jan 2022 | CNY | 8.3 | 8.44 | 8.26 | 8.36 | 8.36 | +0.06 (+0.72%) | 10,454,600 |
