| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 7.96 | 8.45 | 7.93 | 8.42 | 8.42 | +0.48 (+6.05%) | 53,046,824 |
| 25 Feb 2022 | CNY | 7.57 | 8.07 | 7.5 | 7.94 | 7.94 | +0.47 (+6.29%) | 50,906,022 |
| 24 Feb 2022 | CNY | 7.72 | 7.83 | 7.33 | 7.47 | 7.47 | -0.2 (-2.61%) | 33,393,699 |
| 23 Feb 2022 | CNY | 7.9 | 7.95 | 7.44 | 7.67 | 7.67 | -0.16 (-2.04%) | 31,714,302 |
| 22 Feb 2022 | CNY | 7.81 | 7.89 | 7.6 | 7.83 | 7.83 | +0.03 (+0.38%) | 28,940,303 |
| 21 Feb 2022 | CNY | 7.57 | 7.82 | 7.53 | 7.8 | 7.8 | +0.2 (+2.63%) | 27,961,732 |
| 18 Feb 2022 | CNY | 7.25 | 7.76 | 7.19 | 7.6 | 7.6 | +0.1 (+1.33%) | 32,365,628 |
| 17 Feb 2022 | CNY | 7.39 | 7.84 | 7.38 | 7.5 | 7.5 | +0.11 (+1.49%) | 38,981,510 |
| 16 Feb 2022 | CNY | 7.47 | 7.53 | 7.31 | 7.39 | 7.39 | -0.05 (-0.67%) | 16,276,064 |
| 15 Feb 2022 | CNY | 7.38 | 7.51 | 7.3 | 7.44 | 7.44 | +0.05 (+0.68%) | 14,235,908 |
| 14 Feb 2022 | CNY | 7.4 | 7.49 | 7.2 | 7.39 | 7.39 | +0.05 (+0.68%) | 21,384,034 |
| 11 Feb 2022 | CNY | 7.54 | 7.6 | 7.32 | 7.34 | 7.34 | -0.22 (-2.91%) | 28,407,055 |
| 10 Feb 2022 | CNY | 7.76 | 7.92 | 7.5 | 7.56 | 7.56 | -0.05 (-0.66%) | 34,154,038 |
| 9 Feb 2022 | CNY | 7.57 | 7.87 | 7.46 | 7.61 | 7.61 | +0.03 (+0.40%) | 49,267,476 |
| 8 Feb 2022 | CNY | 7.18 | 7.61 | 7.13 | 7.58 | 7.58 | +0.42 (+5.87%) | 52,311,219 |
| 7 Feb 2022 | CNY | 6.68 | 7.16 | 6.54 | 7.16 | 7.16 | +0.65 (+9.98%) | 31,733,847 |
| 28 Jan 2022 | CNY | 6.57 | 6.63 | 6.32 | 6.51 | 6.51 | +0.18 (+2.84%) | 13,857,819 |
| 27 Jan 2022 | CNY | 6.5 | 6.5 | 6.29 | 6.33 | 6.33 | -0.13 (-2.01%) | 11,034,205 |
| 26 Jan 2022 | CNY | 6.31 | 6.56 | 6.31 | 6.46 | 6.46 | +0.17 (+2.70%) | 13,045,469 |
| 25 Jan 2022 | CNY | 6.7 | 6.75 | 6.28 | 6.29 | 6.29 | -0.46 (-6.81%) | 18,883,313 |
| 24 Jan 2022 | CNY | 6.71 | 6.76 | 6.61 | 6.75 | 6.75 | -0.03 (-0.44%) | 14,555,863 |
| 21 Jan 2022 | CNY | 7.07 | 7.1 | 6.75 | 6.78 | 6.78 | -0.3 (-4.24%) | 23,159,530 |
| 20 Jan 2022 | CNY | 7.53 | 7.53 | 7.07 | 7.08 | 7.08 | -0.41 (-5.47%) | 25,465,632 |
| 19 Jan 2022 | CNY | 7.5 | 7.73 | 7.34 | 7.49 | 7.49 | -0.2 (-2.60%) | 41,952,705 |
| 18 Jan 2022 | CNY | 7.05 | 7.73 | 6.98 | 7.69 | 7.69 | +0.66 (+9.39%) | 52,417,578 |
| 17 Jan 2022 | CNY | 6.93 | 7.05 | 6.86 | 7.03 | 7.03 | +0.12 (+1.74%) | 13,127,852 |
| 14 Jan 2022 | CNY | 6.96 | 7.06 | 6.87 | 6.91 | 6.91 | -0.06 (-0.86%) | 14,001,027 |
| 13 Jan 2022 | CNY | 7.33 | 7.35 | 6.96 | 6.97 | 6.97 | -0.37 (-5.04%) | 24,424,750 |
| 12 Jan 2022 | CNY | 7.17 | 7.35 | 7.11 | 7.34 | 7.34 | +0.27 (+3.82%) | 22,412,247 |
| 11 Jan 2022 | CNY | 7.18 | 7.45 | 7.06 | 7.07 | 7.07 | -0.07 (-0.98%) | 22,180,044 |
