| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 7.63 | 7.9 | 7.48 | 7.78 | 7.78 | +0.15 (+1.97%) | 31,537,574 |
| 17 Feb 2022 | CNY | 7.4 | 7.83 | 7.34 | 7.63 | 7.63 | +0.15 (+2.01%) | 32,409,459 |
| 16 Feb 2022 | CNY | 7.44 | 7.61 | 7.37 | 7.48 | 7.48 | -0.04 (-0.53%) | 26,087,006 |
| 15 Feb 2022 | CNY | 8.45 | 8.48 | 7.48 | 7.52 | 7.52 | -0.3 (-3.84%) | 54,413,756 |
| 14 Feb 2022 | CNY | 7.09 | 7.82 | 7.08 | 7.82 | 7.82 | +0.71 (+9.99%) | 17,924,193 |
| 11 Feb 2022 | CNY | 7.27 | 7.27 | 7.1 | 7.11 | 7.11 | -0.17 (-2.34%) | 8,855,300 |
| 10 Feb 2022 | CNY | 7.33 | 7.34 | 7.17 | 7.28 | 7.28 | -0.02 (-0.27%) | 13,846,702 |
| 9 Feb 2022 | CNY | 7.28 | 7.35 | 7.11 | 7.3 | 7.3 | +0.08 (+1.11%) | 19,063,274 |
| 8 Feb 2022 | CNY | 7.12 | 7.28 | 6.97 | 7.22 | 7.22 | +0.17 (+2.41%) | 22,970,921 |
| 7 Feb 2022 | CNY | 6.71 | 7.05 | 6.51 | 7.05 | 7.05 | +0.64 (+9.98%) | 11,382,337 |
| 28 Jan 2022 | CNY | 6.33 | 6.49 | 6.24 | 6.41 | 6.41 | +0.17 (+2.72%) | 4,907,532 |
| 27 Jan 2022 | CNY | 6.54 | 6.54 | 6.23 | 6.24 | 6.24 | -0.28 (-4.29%) | 5,939,200 |
| 26 Jan 2022 | CNY | 6.51 | 6.6 | 6.35 | 6.52 | 6.52 | +0.04 (+0.62%) | 6,094,226 |
| 25 Jan 2022 | CNY | 6.92 | 7.06 | 6.45 | 6.48 | 6.48 | -0.41 (-5.95%) | 11,116,131 |
| 24 Jan 2022 | CNY | 7.11 | 7.19 | 6.84 | 6.89 | 6.89 | -0.26 (-3.64%) | 8,621,900 |
| 21 Jan 2022 | CNY | 7.08 | 7.17 | 6.95 | 7.15 | 7.15 | +0.09 (+1.27%) | 8,985,442 |
| 20 Jan 2022 | CNY | 7.38 | 7.42 | 7.02 | 7.06 | 7.06 | -0.3 (-4.08%) | 12,291,689 |
| 19 Jan 2022 | CNY | 7.36 | 7.44 | 7.27 | 7.36 | 7.36 | -0.04 (-0.54%) | 10,201,029 |
| 18 Jan 2022 | CNY | 7.27 | 7.58 | 7.27 | 7.4 | 7.4 | +0.03 (+0.41%) | 16,343,080 |
| 17 Jan 2022 | CNY | 7.04 | 7.43 | 7.04 | 7.37 | 7.37 | +0.37 (+5.29%) | 20,939,617 |
| 14 Jan 2022 | CNY | 7.08 | 7.2 | 6.95 | 7 | 7 | -0.16 (-2.23%) | 7,581,658 |
| 13 Jan 2022 | CNY | 7.25 | 7.34 | 7.12 | 7.16 | 7.16 | -0.03 (-0.42%) | 7,453,807 |
| 12 Jan 2022 | CNY | 7.18 | 7.25 | 7.09 | 7.19 | 7.19 | -0.05 (-0.69%) | 8,160,490 |
| 11 Jan 2022 | CNY | 7.45 | 7.45 | 7.16 | 7.24 | 7.24 | +0.17 (+2.40%) | 16,939,338 |
| 10 Jan 2022 | CNY | 7.02 | 7.15 | 6.85 | 7.07 | 7.07 | +0.01 (+0.14%) | 7,876,217 |
| 7 Jan 2022 | CNY | 7.19 | 7.29 | 7.05 | 7.06 | 7.06 | -0.18 (-2.49%) | 8,661,014 |
| 6 Jan 2022 | CNY | 7.14 | 7.32 | 7.05 | 7.24 | 7.24 | +0.14 (+1.97%) | 9,048,531 |
| 5 Jan 2022 | CNY | 7.25 | 7.45 | 7.05 | 7.1 | 7.1 | -0.18 (-2.47%) | 11,557,769 |
| 4 Jan 2022 | CNY | 7.25 | 7.32 | 7.2 | 7.28 | 7.28 | +0.04 (+0.55%) | 11,054,676 |
| 31 Dec 2021 | CNY | 7.23 | 7.39 | 7.15 | 7.24 | 7.24 | +0.04 (+0.56%) | 12,108,600 |
