| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 8.3143 | 8.5429 | 8.25 | 8.3571 | 8.3571 | +0.079 (+0.95%) | 8,080,455 |
| 24 Feb 2022 | CNY | 8.2571 | 8.45 | 8.1357 | 8.2786 | 8.2786 | -0.014 (-0.17%) | 9,013,331 |
| 23 Feb 2022 | CNY | 8.4286 | 8.4429 | 8.2214 | 8.2929 | 8.2929 | -0.064 (-0.77%) | 7,802,562 |
| 22 Feb 2022 | CNY | 7.9714 | 8.3929 | 7.8214 | 8.3571 | 8.3571 | +0.379 (+4.74%) | 12,197,085 |
| 21 Feb 2022 | CNY | 8 | 8.05 | 7.9071 | 7.9786 | 7.9786 | +0.014 (+0.18%) | 3,250,454 |
| 18 Feb 2022 | CNY | 7.9429 | 8.0571 | 7.9071 | 7.9643 | 7.9643 | 0.0 (0.0%) | 2,869,549 |
| 17 Feb 2022 | CNY | 8.0357 | 8.0643 | 7.9071 | 7.9643 | 7.9643 | -0.064 (-0.80%) | 3,320,920 |
| 16 Feb 2022 | CNY | 8.1143 | 8.1143 | 7.9714 | 8.0286 | 8.0286 | -0.007 (-0.09%) | 2,706,645 |
| 15 Feb 2022 | CNY | 7.8214 | 8.1214 | 7.7214 | 8.0357 | 8.0357 | +0.214 (+2.74%) | 6,221,094 |
| 14 Feb 2022 | CNY | 7.7214 | 8.0357 | 7.6571 | 7.8214 | 7.8214 | +0.107 (+1.39%) | 4,274,657 |
| 11 Feb 2022 | CNY | 7.9429 | 7.9429 | 7.6643 | 7.7143 | 7.7143 | -0.186 (-2.35%) | 5,120,028 |
| 10 Feb 2022 | CNY | 8.15 | 8.15 | 7.8643 | 7.9 | 7.9 | -0.15 (-1.86%) | 4,979,660 |
| 9 Feb 2022 | CNY | 8.0286 | 8.1357 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 4,630,738 |
| 8 Feb 2022 | CNY | 7.7786 | 8 | 7.6929 | 8 | 8 | +0.25 (+3.23%) | 4,897,174 |
| 7 Feb 2022 | CNY | 7.9286 | 8.0071 | 7.6071 | 7.75 | 7.75 | -0.086 (-1.09%) | 4,654,091 |
| 28 Jan 2022 | CNY | 7.6857 | 7.8929 | 7.65 | 7.8357 | 7.8357 | +0.114 (+1.48%) | 5,288,042 |
| 27 Jan 2022 | CNY | 7.8286 | 7.9786 | 7.6286 | 7.7214 | 7.7214 | -0.107 (-1.37%) | 6,253,441 |
| 26 Jan 2022 | CNY | 8.05 | 8.1143 | 7.7857 | 7.8286 | 7.8286 | -0.229 (-2.84%) | 6,750,384 |
| 25 Jan 2022 | CNY | 7.8071 | 8.1571 | 7.75 | 8.0571 | 8.0571 | +0.193 (+2.45%) | 10,173,632 |
| 24 Jan 2022 | CNY | 7.7214 | 8.1286 | 7.6786 | 7.8643 | 7.8643 | +0.157 (+2.04%) | 8,539,717 |
| 21 Jan 2022 | CNY | 7.5357 | 7.7929 | 7.3786 | 7.7071 | 7.7071 | +0.186 (+2.47%) | 7,685,902 |
| 20 Jan 2022 | CNY | 7.9643 | 8.0071 | 7.4643 | 7.5214 | 7.5214 | -0.436 (-5.48%) | 7,317,909 |
| 19 Jan 2022 | CNY | 8.0857 | 8.0857 | 7.7857 | 7.9571 | 7.9571 | -0.043 (-0.54%) | 6,096,410 |
| 18 Jan 2022 | CNY | 8.5571 | 8.5571 | 7.9571 | 8 | 8 | -0.521 (-6.12%) | 11,446,827 |
| 17 Jan 2022 | CNY | 8.7143 | 8.7143 | 8.4214 | 8.5214 | 8.5214 | -0.014 (-0.17%) | 6,824,126 |
| 14 Jan 2022 | CNY | 8.5071 | 8.7571 | 8.4571 | 8.5357 | 8.5357 | 0.0 (0.0%) | 8,794,384 |
| 13 Jan 2022 | CNY | 8.6857 | 8.7143 | 8.45 | 8.5357 | 8.5357 | -0.121 (-1.40%) | 6,914,005 |
| 12 Jan 2022 | CNY | 8.7143 | 8.7143 | 8.4143 | 8.6571 | 8.6571 | +0.007 (+0.08%) | 7,372,065 |
| 11 Jan 2022 | CNY | 8.4857 | 8.8643 | 8.3714 | 8.65 | 8.65 | +0.15 (+1.76%) | 14,581,897 |
| 10 Jan 2022 | CNY | 8.2071 | 8.5143 | 8.0929 | 8.5 | 8.5 | +0.307 (+3.75%) | 12,827,382 |
