| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 8.5 | 8.6 | 8.2 | 8.54 | 8.54 | -0.02 (-0.23%) | 23,694,890 |
| 25 Feb 2022 | CNY | 8.51 | 8.74 | 8.4 | 8.56 | 8.56 | +0.19 (+2.27%) | 27,235,448 |
| 24 Feb 2022 | CNY | 8.36 | 8.54 | 8.01 | 8.37 | 8.37 | -0.06 (-0.71%) | 36,548,337 |
| 23 Feb 2022 | CNY | 8.22 | 8.46 | 8.2 | 8.43 | 8.43 | +0.22 (+2.68%) | 25,050,146 |
| 22 Feb 2022 | CNY | 8.4 | 8.44 | 8.15 | 8.21 | 8.21 | -0.27 (-3.18%) | 22,193,413 |
| 21 Feb 2022 | CNY | 8.27 | 8.52 | 8.2 | 8.48 | 8.48 | +0.18 (+2.17%) | 21,784,778 |
| 18 Feb 2022 | CNY | 8.29 | 8.33 | 8.19 | 8.3 | 8.3 | -0.07 (-0.84%) | 16,675,853 |
| 17 Feb 2022 | CNY | 8.22 | 8.47 | 8.16 | 8.37 | 8.37 | +0.09 (+1.09%) | 33,156,180 |
| 16 Feb 2022 | CNY | 7.95 | 8.34 | 7.86 | 8.28 | 8.28 | +0.33 (+4.15%) | 39,406,922 |
| 15 Feb 2022 | CNY | 7.36 | 8 | 7.31 | 7.95 | 7.95 | +0.59 (+8.02%) | 36,108,773 |
| 14 Feb 2022 | CNY | 7.2 | 7.46 | 7.15 | 7.36 | 7.36 | +0.06 (+0.82%) | 13,224,699 |
| 11 Feb 2022 | CNY | 7.78 | 7.78 | 7.3 | 7.3 | 7.3 | -0.58 (-7.36%) | 33,872,607 |
| 10 Feb 2022 | CNY | 8.06 | 8.16 | 7.78 | 7.88 | 7.88 | -0.17 (-2.11%) | 25,607,290 |
| 9 Feb 2022 | CNY | 7.98 | 8.11 | 7.81 | 8.05 | 8.05 | +0.03 (+0.37%) | 21,159,856 |
| 8 Feb 2022 | CNY | 7.98 | 8.08 | 7.76 | 8.02 | 8.02 | +0.01 (+0.12%) | 23,912,557 |
| 7 Feb 2022 | CNY | 8.32 | 8.35 | 7.93 | 8.01 | 8.01 | -0.1 (-1.23%) | 31,197,282 |
| 28 Jan 2022 | CNY | 7.59 | 8.29 | 7.37 | 8.11 | 8.11 | +0.51 (+6.71%) | 44,867,917 |
| 27 Jan 2022 | CNY | 7.77 | 7.82 | 7.58 | 7.6 | 7.6 | -0.14 (-1.81%) | 18,007,116 |
| 26 Jan 2022 | CNY | 7.75 | 7.96 | 7.53 | 7.74 | 7.74 | +0.1 (+1.31%) | 30,339,261 |
| 25 Jan 2022 | CNY | 7.65 | 8.25 | 7.54 | 7.64 | 7.64 | +0.11 (+1.46%) | 38,004,510 |
| 24 Jan 2022 | CNY | 7.16 | 7.74 | 7.09 | 7.53 | 7.53 | +0.39 (+5.46%) | 31,882,474 |
| 21 Jan 2022 | CNY | 7.4 | 7.55 | 7.12 | 7.14 | 7.14 | +0.13 (+1.85%) | 33,381,087 |
| 20 Jan 2022 | CNY | 7.4 | 7.4 | 6.99 | 7.01 | 7.01 | -0.36 (-4.88%) | 22,416,659 |
| 19 Jan 2022 | CNY | 7.4 | 7.45 | 7.26 | 7.37 | 7.37 | -0.04 (-0.54%) | 12,513,710 |
| 18 Jan 2022 | CNY | 7.52 | 7.6 | 7.32 | 7.41 | 7.41 | -0.16 (-2.11%) | 21,910,407 |
| 17 Jan 2022 | CNY | 7.65 | 7.72 | 7.5 | 7.57 | 7.57 | -0.08 (-1.05%) | 20,896,420 |
| 14 Jan 2022 | CNY | 7.93 | 8.02 | 7.62 | 7.65 | 7.65 | -0.35 (-4.38%) | 29,349,061 |
| 13 Jan 2022 | CNY | 8.2 | 8.34 | 7.98 | 8 | 8 | -0.16 (-1.96%) | 23,282,191 |
| 12 Jan 2022 | CNY | 8.03 | 8.28 | 7.98 | 8.16 | 8.16 | +0.16 (+2%) | 17,076,009 |
| 11 Jan 2022 | CNY | 8.29 | 8.35 | 7.94 | 8 | 8 | -0.19 (-2.32%) | 18,544,552 |
