| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 7.5172 | 7.6759 | 7.469 | 7.5931 | 7.5931 | +0.007 (+0.09%) | 22,022,946 |
| 17 Feb 2022 | CNY | 7.3862 | 7.6345 | 7.3172 | 7.5862 | 7.5862 | +0.179 (+2.42%) | 40,163,133 |
| 16 Feb 2022 | CNY | 7.269 | 7.4483 | 7.269 | 7.4069 | 7.4069 | +0.166 (+2.29%) | 26,907,303 |
| 15 Feb 2022 | CNY | 7.2414 | 7.2552 | 7.1517 | 7.2414 | 7.2414 | +0.035 (+0.48%) | 19,377,035 |
| 14 Feb 2022 | CNY | 7.2276 | 7.3862 | 7.1793 | 7.2069 | 7.2069 | -0.048 (-0.67%) | 24,136,352 |
| 11 Feb 2022 | CNY | 7.3448 | 7.4414 | 7.2276 | 7.2552 | 7.2552 | -0.131 (-1.77%) | 24,265,081 |
| 10 Feb 2022 | CNY | 7.3793 | 7.5379 | 7.3448 | 7.3862 | 7.3862 | -0.021 (-0.28%) | 27,075,307 |
| 9 Feb 2022 | CNY | 7.2276 | 7.4207 | 7.1862 | 7.4069 | 7.4069 | +0.186 (+2.58%) | 29,100,529 |
| 8 Feb 2022 | CNY | 7.2897 | 7.3172 | 7.0483 | 7.2207 | 7.2207 | +0.007 (+0.10%) | 29,688,939 |
| 7 Feb 2022 | CNY | 7.1655 | 7.3103 | 7.1103 | 7.2138 | 7.2138 | +0.234 (+3.36%) | 47,638,550 |
| 28 Jan 2022 | CNY | 7.2138 | 7.2759 | 6.7103 | 6.9793 | 6.9793 | -0.234 (-3.25%) | 58,661,484 |
| 27 Jan 2022 | CNY | 7.3655 | 7.469 | 7.2069 | 7.2138 | 7.2138 | -0.166 (-2.24%) | 22,671,231 |
| 26 Jan 2022 | CNY | 7.5517 | 7.6345 | 7.1793 | 7.3793 | 7.3793 | -0.035 (-0.47%) | 35,455,191 |
| 25 Jan 2022 | CNY | 7.931 | 8.0414 | 7.3103 | 7.4138 | 7.4138 | -0.51 (-6.44%) | 33,116,436 |
| 24 Jan 2022 | CNY | 8.0966 | 8.1172 | 7.869 | 7.9241 | 7.9241 | -0.207 (-2.54%) | 20,474,743 |
| 21 Jan 2022 | CNY | 8.1241 | 8.1724 | 8.0207 | 8.131 | 8.131 | +0.021 (+0.26%) | 13,924,293 |
| 20 Jan 2022 | CNY | 8.3035 | 8.3517 | 8.1103 | 8.1103 | 8.1103 | -0.241 (-2.89%) | 28,076,487 |
| 19 Jan 2022 | CNY | 8.5241 | 8.5379 | 8.2897 | 8.3517 | 8.3517 | -0.193 (-2.26%) | 23,920,148 |
| 18 Jan 2022 | CNY | 8.5035 | 8.5793 | 8.4483 | 8.5448 | 8.5448 | +0.041 (+0.49%) | 18,432,833 |
| 17 Jan 2022 | CNY | 8.4621 | 8.5517 | 8.4276 | 8.5035 | 8.5035 | -0.007 (-0.08%) | 21,591,187 |
| 14 Jan 2022 | CNY | 8.5862 | 8.6345 | 8.4828 | 8.5103 | 8.5103 | -0.062 (-0.72%) | 19,661,573 |
| 13 Jan 2022 | CNY | 8.7931 | 8.869 | 8.5655 | 8.5724 | 8.5724 | -0.276 (-3.12%) | 30,227,069 |
| 12 Jan 2022 | CNY | 8.7586 | 8.9103 | 8.7586 | 8.8483 | 8.8483 | +0.09 (+1.02%) | 26,987,114 |
| 11 Jan 2022 | CNY | 8.9793 | 9.0138 | 8.7448 | 8.7586 | 8.7586 | -0.221 (-2.46%) | 37,066,983 |
| 10 Jan 2022 | CNY | 8.9655 | 9.0966 | 8.8345 | 8.9793 | 8.9793 | -0.09 (-0.99%) | 30,425,525 |
| 7 Jan 2022 | CNY | 9.0966 | 9.3035 | 9.0069 | 9.069 | 9.069 | -0.09 (-0.98%) | 52,156,040 |
| 6 Jan 2022 | CNY | 9.0828 | 9.3103 | 8.7793 | 9.1586 | 9.1586 | +0.076 (+0.83%) | 65,398,464 |
| 5 Jan 2022 | CNY | 8.6207 | 9.4483 | 8.5379 | 9.0828 | 9.0828 | +0.497 (+5.78%) | 89,494,279 |
| 4 Jan 2022 | CNY | 8.6897 | 8.7586 | 8.5035 | 8.5862 | 8.5862 | -0.097 (-1.11%) | 26,328,557 |
| 31 Dec 2021 | CNY | 8.5517 | 8.7172 | 8.5241 | 8.6828 | 8.6828 | +0.103 (+1.21%) | 24,052,012 |
