| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 7.65 | 7.8 | 7.59 | 7.79 | 7.79 | +0.08 (+1.04%) | 6,155,546 |
| 17 Feb 2022 | CNY | 7.74 | 7.82 | 7.7 | 7.71 | 7.71 | -0.09 (-1.15%) | 7,404,152 |
| 16 Feb 2022 | CNY | 7.87 | 7.95 | 7.76 | 7.8 | 7.8 | -0.06 (-0.76%) | 8,725,613 |
| 15 Feb 2022 | CNY | 7.7 | 7.99 | 7.6 | 7.86 | 7.86 | +0.16 (+2.08%) | 13,448,509 |
| 14 Feb 2022 | CNY | 7.61 | 7.75 | 7.56 | 7.7 | 7.7 | 0.0 (0.0%) | 8,659,833 |
| 11 Feb 2022 | CNY | 7.88 | 7.94 | 7.64 | 7.7 | 7.7 | -0.27 (-3.39%) | 13,913,250 |
| 10 Feb 2022 | CNY | 8.18 | 8.18 | 7.9 | 7.97 | 7.97 | -0.32 (-3.86%) | 15,896,597 |
| 9 Feb 2022 | CNY | 8.41 | 8.47 | 7.8 | 8.29 | 8.29 | -0.17 (-2.01%) | 27,373,822 |
| 8 Feb 2022 | CNY | 8.48 | 8.58 | 8.2 | 8.46 | 8.46 | -0.08 (-0.94%) | 15,725,056 |
| 7 Feb 2022 | CNY | 8.88 | 8.89 | 8.43 | 8.54 | 8.54 | -0.2 (-2.29%) | 16,106,260 |
| 28 Jan 2022 | CNY | 8.78 | 8.89 | 8.16 | 8.74 | 8.74 | +0.2 (+2.34%) | 23,421,805 |
| 27 Jan 2022 | CNY | 8.76 | 9.4 | 8.52 | 8.54 | 8.54 | -0.24 (-2.73%) | 20,958,523 |
| 26 Jan 2022 | CNY | 8.79 | 8.95 | 8.5 | 8.78 | 8.78 | +0.03 (+0.34%) | 14,151,172 |
| 25 Jan 2022 | CNY | 9.1 | 9.21 | 8.59 | 8.75 | 8.75 | -0.36 (-3.95%) | 22,350,891 |
| 24 Jan 2022 | CNY | 8.74 | 9.23 | 8.71 | 9.11 | 9.11 | +0.25 (+2.82%) | 20,716,846 |
| 21 Jan 2022 | CNY | 8.84 | 9 | 8.73 | 8.86 | 8.86 | -0.04 (-0.45%) | 14,317,919 |
| 20 Jan 2022 | CNY | 9.16 | 9.5 | 8.83 | 8.9 | 8.9 | -0.26 (-2.84%) | 27,254,776 |
| 19 Jan 2022 | CNY | 9.18 | 9.33 | 8.85 | 9.16 | 9.16 | -0.03 (-0.33%) | 27,961,664 |
| 18 Jan 2022 | CNY | 8.86 | 9.35 | 8.72 | 9.19 | 9.19 | +0.11 (+1.21%) | 36,109,289 |
| 17 Jan 2022 | CNY | 8.5 | 9.28 | 8.5 | 9.08 | 9.08 | +0.18 (+2.02%) | 45,689,898 |
| 14 Jan 2022 | CNY | 8.32 | 8.9 | 8.28 | 8.9 | 8.9 | +0.81 (+10.01%) | 24,779,553 |
| 13 Jan 2022 | CNY | 8.3 | 8.42 | 8.08 | 8.09 | 8.09 | -0.2 (-2.41%) | 12,788,532 |
| 12 Jan 2022 | CNY | 8.37 | 8.56 | 8.26 | 8.29 | 8.29 | +0.11 (+1.34%) | 14,471,603 |
| 11 Jan 2022 | CNY | 8.32 | 8.37 | 8.08 | 8.18 | 8.18 | -0.1 (-1.21%) | 11,821,077 |
| 10 Jan 2022 | CNY | 8.07 | 8.39 | 7.99 | 8.28 | 8.28 | +0.13 (+1.60%) | 14,246,018 |
| 7 Jan 2022 | CNY | 8.55 | 8.58 | 8.14 | 8.15 | 8.15 | -0.46 (-5.34%) | 19,819,349 |
| 6 Jan 2022 | CNY | 8.42 | 8.73 | 8.38 | 8.61 | 8.61 | +0.08 (+0.94%) | 20,243,153 |
| 5 Jan 2022 | CNY | 8.33 | 8.7 | 8.2 | 8.53 | 8.53 | +0.21 (+2.52%) | 28,202,193 |
| 4 Jan 2022 | CNY | 8.1 | 8.4 | 8 | 8.32 | 8.32 | +0.17 (+2.09%) | 20,761,089 |
| 31 Dec 2021 | CNY | 7.84 | 8.58 | 7.84 | 8.15 | 8.15 | +0.33 (+4.22%) | 28,777,829 |
