| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 7.62 | 7.74 | 7.62 | 7.66 | 7.66 | +0.06 (+0.79%) | 8,240,999 |
| 24 Feb 2022 | CNY | 7.69 | 7.89 | 7.48 | 7.6 | 7.6 | -0.17 (-2.19%) | 17,803,722 |
| 23 Feb 2022 | CNY | 7.49 | 7.86 | 7.41 | 7.77 | 7.77 | +0.28 (+3.74%) | 17,066,975 |
| 22 Feb 2022 | CNY | 7.52 | 7.65 | 7.46 | 7.49 | 7.49 | -0.12 (-1.58%) | 7,961,313 |
| 21 Feb 2022 | CNY | 7.42 | 7.63 | 7.37 | 7.61 | 7.61 | +0.2 (+2.70%) | 11,355,974 |
| 18 Feb 2022 | CNY | 7.42 | 7.45 | 7.31 | 7.41 | 7.41 | -0.07 (-0.94%) | 9,287,400 |
| 17 Feb 2022 | CNY | 7.58 | 7.6 | 7.45 | 7.48 | 7.48 | -0.09 (-1.19%) | 8,914,161 |
| 16 Feb 2022 | CNY | 7.66 | 7.73 | 7.52 | 7.57 | 7.57 | -0.05 (-0.66%) | 8,889,978 |
| 15 Feb 2022 | CNY | 7.65 | 7.65 | 7.51 | 7.62 | 7.62 | +0.04 (+0.53%) | 5,423,943 |
| 14 Feb 2022 | CNY | 7.6 | 7.68 | 7.51 | 7.58 | 7.58 | -0.06 (-0.79%) | 5,608,334 |
| 11 Feb 2022 | CNY | 7.88 | 7.89 | 7.6 | 7.64 | 7.64 | -0.3 (-3.78%) | 13,484,789 |
| 10 Feb 2022 | CNY | 7.95 | 8.02 | 7.87 | 7.94 | 7.94 | -0.04 (-0.50%) | 7,724,358 |
| 9 Feb 2022 | CNY | 7.94 | 8.03 | 7.84 | 7.98 | 7.98 | +0.07 (+0.88%) | 8,652,585 |
| 8 Feb 2022 | CNY | 7.78 | 7.96 | 7.61 | 7.91 | 7.91 | +0.12 (+1.54%) | 10,133,726 |
| 7 Feb 2022 | CNY | 7.88 | 7.99 | 7.75 | 7.79 | 7.79 | +0.09 (+1.17%) | 10,432,325 |
| 28 Jan 2022 | CNY | 7.8 | 7.94 | 7.43 | 7.7 | 7.7 | -0.1 (-1.28%) | 11,104,992 |
| 27 Jan 2022 | CNY | 8.1 | 8.1 | 7.75 | 7.8 | 7.8 | -0.39 (-4.76%) | 14,327,843 |
| 26 Jan 2022 | CNY | 7.81 | 8.28 | 7.81 | 8.19 | 8.19 | +0.43 (+5.54%) | 19,569,034 |
| 25 Jan 2022 | CNY | 7.85 | 7.97 | 7.75 | 7.76 | 7.76 | -0.19 (-2.39%) | 8,559,024 |
| 24 Jan 2022 | CNY | 7.79 | 8.16 | 7.79 | 7.95 | 7.95 | +0.16 (+2.05%) | 11,060,817 |
| 21 Jan 2022 | CNY | 7.75 | 7.96 | 7.72 | 7.79 | 7.79 | -0.06 (-0.76%) | 7,064,568 |
| 20 Jan 2022 | CNY | 8.09 | 8.11 | 7.8 | 7.85 | 7.85 | -0.33 (-4.03%) | 13,807,178 |
| 19 Jan 2022 | CNY | 8.14 | 8.37 | 8.03 | 8.18 | 8.18 | +0.18 (+2.25%) | 22,380,323 |
| 18 Jan 2022 | CNY | 7.9 | 8.01 | 7.68 | 8 | 8 | +0.1 (+1.27%) | 14,619,365 |
| 17 Jan 2022 | CNY | 7.79 | 7.97 | 7.73 | 7.9 | 7.9 | +0.11 (+1.41%) | 11,652,021 |
| 14 Jan 2022 | CNY | 7.88 | 8.03 | 7.77 | 7.79 | 7.79 | -0.14 (-1.77%) | 14,997,506 |
| 13 Jan 2022 | CNY | 8.58 | 8.58 | 7.9 | 7.93 | 7.93 | -0.72 (-8.32%) | 37,320,629 |
| 12 Jan 2022 | CNY | 8.55 | 8.74 | 8.5 | 8.65 | 8.65 | +0.1 (+1.17%) | 12,564,113 |
| 11 Jan 2022 | CNY | 8.68 | 8.77 | 8.46 | 8.55 | 8.55 | -0.19 (-2.17%) | 14,579,656 |
| 10 Jan 2022 | CNY | 8.46 | 8.85 | 8.38 | 8.74 | 8.74 | +0.25 (+2.94%) | 19,739,505 |
