| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 7.36 | 7.44 | 7.18 | 7.38 | 7.38 | +0.01 (+0.14%) | 5,840,792 |
| 25 Feb 2022 | CNY | 7.25 | 7.44 | 7.24 | 7.37 | 7.37 | +0.13 (+1.80%) | 5,764,134 |
| 24 Feb 2022 | CNY | 7.3 | 7.46 | 7.15 | 7.24 | 7.24 | -0.06 (-0.82%) | 7,789,901 |
| 23 Feb 2022 | CNY | 7.27 | 7.35 | 7.22 | 7.3 | 7.3 | +0.03 (+0.41%) | 3,239,900 |
| 22 Feb 2022 | CNY | 7.32 | 7.39 | 7.17 | 7.27 | 7.27 | -0.04 (-0.55%) | 3,836,100 |
| 21 Feb 2022 | CNY | 7.26 | 7.33 | 7.23 | 7.31 | 7.31 | +0.04 (+0.55%) | 3,809,955 |
| 18 Feb 2022 | CNY | 7.22 | 7.3 | 7.17 | 7.27 | 7.27 | +0.04 (+0.55%) | 3,815,300 |
| 17 Feb 2022 | CNY | 7.3 | 7.36 | 7.19 | 7.23 | 7.23 | -0.08 (-1.09%) | 5,290,400 |
| 16 Feb 2022 | CNY | 7.11 | 7.31 | 7.08 | 7.31 | 7.31 | +0.23 (+3.25%) | 5,733,900 |
| 15 Feb 2022 | CNY | 7.14 | 7.2 | 6.96 | 7.08 | 7.08 | -0.06 (-0.84%) | 4,270,100 |
| 14 Feb 2022 | CNY | 7.12 | 7.18 | 7.02 | 7.14 | 7.14 | +0.07 (+0.99%) | 3,333,200 |
| 11 Feb 2022 | CNY | 7.23 | 7.25 | 7.07 | 7.07 | 7.07 | -0.16 (-2.21%) | 3,694,455 |
| 10 Feb 2022 | CNY | 7.29 | 7.33 | 7.14 | 7.23 | 7.23 | +0.01 (+0.14%) | 3,983,402 |
| 9 Feb 2022 | CNY | 7.3 | 7.32 | 7.19 | 7.22 | 7.22 | -0.04 (-0.55%) | 5,346,393 |
| 8 Feb 2022 | CNY | 6.86 | 7.3 | 6.8 | 7.26 | 7.26 | +0.4 (+5.83%) | 7,612,198 |
| 7 Feb 2022 | CNY | 6.88 | 6.96 | 6.71 | 6.86 | 6.86 | +0.06 (+0.88%) | 3,628,400 |
| 28 Jan 2022 | CNY | 6.5 | 6.95 | 6.45 | 6.8 | 6.8 | +0.33 (+5.10%) | 7,869,700 |
| 27 Jan 2022 | CNY | 6.81 | 6.91 | 6.44 | 6.47 | 6.47 | -0.44 (-6.37%) | 6,899,100 |
| 26 Jan 2022 | CNY | 6.86 | 6.97 | 6.77 | 6.91 | 6.91 | +0.02 (+0.29%) | 4,662,658 |
| 25 Jan 2022 | CNY | 7.25 | 7.28 | 6.83 | 6.89 | 6.89 | -0.42 (-5.75%) | 7,185,958 |
| 24 Jan 2022 | CNY | 7.08 | 7.57 | 6.97 | 7.31 | 7.31 | +0.2 (+2.81%) | 12,267,084 |
| 21 Jan 2022 | CNY | 6.86 | 7.28 | 6.78 | 7.11 | 7.11 | +0.22 (+3.19%) | 11,336,721 |
| 20 Jan 2022 | CNY | 7.14 | 7.32 | 6.87 | 6.89 | 6.89 | -0.29 (-4.04%) | 11,788,495 |
| 19 Jan 2022 | CNY | 7.02 | 7.35 | 6.99 | 7.18 | 7.18 | -0.59 (-7.59%) | 23,978,188 |
| 18 Jan 2022 | CNY | 8.03 | 8.56 | 7.38 | 7.77 | 7.77 | -0.01 (-0.13%) | 29,387,514 |
| 17 Jan 2022 | CNY | 7.43 | 8.18 | 7.38 | 7.78 | 7.78 | +0.34 (+4.57%) | 22,025,004 |
| 14 Jan 2022 | CNY | 7.29 | 7.56 | 7.29 | 7.44 | 7.44 | +0.07 (+0.95%) | 6,759,782 |
| 13 Jan 2022 | CNY | 7.4 | 7.42 | 7.31 | 7.37 | 7.37 | +0.05 (+0.68%) | 2,897,682 |
| 12 Jan 2022 | CNY | 7.19 | 7.34 | 7.19 | 7.32 | 7.32 | +0.13 (+1.81%) | 2,976,884 |
| 11 Jan 2022 | CNY | 7.18 | 7.25 | 7.14 | 7.19 | 7.19 | +0.04 (+0.56%) | 1,633,882 |
