| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 7.83 | 8.04 | 7.68 | 7.97 | 7.97 | -0.13 (-1.60%) | 11,593,194 |
| 17 Feb 2022 | CNY | 7.88 | 8.33 | 7.55 | 8.1 | 8.1 | +0.23 (+2.92%) | 23,913,353 |
| 16 Feb 2022 | CNY | 7.18 | 7.87 | 7.18 | 7.87 | 7.87 | +0.72 (+10.07%) | 7,183,052 |
| 15 Feb 2022 | CNY | 7.15 | 7.35 | 7.08 | 7.15 | 7.15 | +0.02 (+0.28%) | 3,377,536 |
| 14 Feb 2022 | CNY | 7.02 | 7.17 | 6.97 | 7.13 | 7.13 | +0.1 (+1.42%) | 2,820,100 |
| 11 Feb 2022 | CNY | 7.25 | 7.28 | 6.98 | 7.03 | 7.03 | -0.22 (-3.03%) | 3,745,400 |
| 10 Feb 2022 | CNY | 7.4 | 7.43 | 7.21 | 7.25 | 7.25 | -0.13 (-1.76%) | 2,732,944 |
| 9 Feb 2022 | CNY | 7.41 | 7.43 | 7.22 | 7.38 | 7.38 | +0.07 (+0.96%) | 3,618,960 |
| 8 Feb 2022 | CNY | 7.08 | 7.31 | 6.99 | 7.31 | 7.31 | +0.27 (+3.84%) | 4,966,851 |
| 7 Feb 2022 | CNY | 7.18 | 7.18 | 6.76 | 7.04 | 7.04 | -0.47 (-6.26%) | 8,646,000 |
| 28 Jan 2022 | CNY | 7.35 | 7.58 | 7.34 | 7.51 | 7.51 | +0.18 (+2.46%) | 2,602,212 |
| 27 Jan 2022 | CNY | 7.64 | 7.65 | 7.3 | 7.33 | 7.33 | -0.31 (-4.06%) | 2,657,820 |
| 26 Jan 2022 | CNY | 7.54 | 7.72 | 7.47 | 7.64 | 7.64 | +0.04 (+0.53%) | 2,925,500 |
| 25 Jan 2022 | CNY | 8.07 | 8.15 | 7.58 | 7.6 | 7.6 | -0.49 (-6.06%) | 5,805,640 |
| 24 Jan 2022 | CNY | 8.02 | 8.26 | 8.01 | 8.09 | 8.09 | 0.0 (0.0%) | 3,346,220 |
| 21 Jan 2022 | CNY | 8.04 | 8.22 | 7.94 | 8.09 | 8.09 | +0.05 (+0.62%) | 5,067,452 |
| 20 Jan 2022 | CNY | 8.35 | 8.39 | 8.01 | 8.04 | 8.04 | -0.37 (-4.40%) | 6,711,720 |
| 19 Jan 2022 | CNY | 8.29 | 8.55 | 8.26 | 8.41 | 8.41 | +0.12 (+1.45%) | 5,632,976 |
| 18 Jan 2022 | CNY | 8.69 | 8.69 | 8.28 | 8.29 | 8.29 | -0.25 (-2.93%) | 7,487,559 |
| 17 Jan 2022 | CNY | 8.45 | 8.64 | 8.33 | 8.54 | 8.54 | +0.13 (+1.55%) | 7,749,456 |
| 14 Jan 2022 | CNY | 8.41 | 8.7 | 8.25 | 8.41 | 8.41 | -0.07 (-0.83%) | 8,619,008 |
| 13 Jan 2022 | CNY | 8.34 | 8.59 | 8.26 | 8.48 | 8.48 | +0.15 (+1.80%) | 7,428,176 |
| 12 Jan 2022 | CNY | 8.24 | 8.42 | 8.2 | 8.33 | 8.33 | +0.08 (+0.97%) | 4,924,004 |
| 11 Jan 2022 | CNY | 8.32 | 8.58 | 8.18 | 8.25 | 8.25 | +0.1 (+1.23%) | 6,816,760 |
| 10 Jan 2022 | CNY | 8.07 | 8.25 | 7.93 | 8.15 | 8.15 | +0.11 (+1.37%) | 5,461,051 |
| 7 Jan 2022 | CNY | 8.3 | 8.38 | 8.01 | 8.04 | 8.04 | -0.26 (-3.13%) | 7,750,600 |
| 6 Jan 2022 | CNY | 8.22 | 8.37 | 8.17 | 8.3 | 8.3 | +0.03 (+0.36%) | 4,975,472 |
| 5 Jan 2022 | CNY | 8.45 | 8.47 | 8.08 | 8.27 | 8.27 | -0.2 (-2.36%) | 9,050,588 |
| 4 Jan 2022 | CNY | 8.27 | 8.48 | 8.23 | 8.47 | 8.47 | +0.28 (+3.42%) | 9,393,864 |
| 31 Dec 2021 | CNY | 8.3 | 8.36 | 8.17 | 8.19 | 8.19 | -0.17 (-2.03%) | 7,330,086 |
