| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 7.35 | 7.52 | 7.31 | 7.48 | 7.48 | -0.02 (-0.27%) | 12,659,002 |
| 17 Feb 2022 | CNY | 7.55 | 7.74 | 7.41 | 7.5 | 7.5 | +0.21 (+2.88%) | 24,694,545 |
| 16 Feb 2022 | CNY | 7.21 | 7.36 | 7.2 | 7.29 | 7.29 | +0.09 (+1.25%) | 5,244,260 |
| 15 Feb 2022 | CNY | 7.3 | 7.32 | 7.15 | 7.2 | 7.2 | -0.07 (-0.96%) | 5,954,605 |
| 14 Feb 2022 | CNY | 7.33 | 7.39 | 7.24 | 7.27 | 7.27 | -0.07 (-0.95%) | 7,296,840 |
| 11 Feb 2022 | CNY | 7.51 | 7.52 | 7.31 | 7.34 | 7.34 | -0.14 (-1.87%) | 9,040,021 |
| 10 Feb 2022 | CNY | 7.37 | 7.68 | 7.36 | 7.48 | 7.48 | +0.19 (+2.61%) | 21,243,840 |
| 9 Feb 2022 | CNY | 7.1 | 7.3 | 7.04 | 7.29 | 7.29 | +0.17 (+2.39%) | 9,831,705 |
| 8 Feb 2022 | CNY | 6.93 | 7.13 | 6.93 | 7.12 | 7.12 | +0.15 (+2.15%) | 5,870,165 |
| 7 Feb 2022 | CNY | 6.9 | 7.05 | 6.83 | 6.97 | 6.97 | +0.19 (+2.80%) | 7,025,460 |
| 28 Jan 2022 | CNY | 6.7 | 6.85 | 6.67 | 6.78 | 6.78 | +0.14 (+2.11%) | 5,408,940 |
| 27 Jan 2022 | CNY | 6.85 | 6.85 | 6.57 | 6.64 | 6.64 | -0.2 (-2.92%) | 6,781,305 |
| 26 Jan 2022 | CNY | 6.81 | 6.91 | 6.79 | 6.84 | 6.84 | +0.05 (+0.74%) | 4,350,182 |
| 25 Jan 2022 | CNY | 7.2 | 7.2 | 6.78 | 6.79 | 6.79 | -0.36 (-5.03%) | 9,303,851 |
| 24 Jan 2022 | CNY | 7.22 | 7.27 | 7.1 | 7.15 | 7.15 | -0.07 (-0.97%) | 5,515,280 |
| 21 Jan 2022 | CNY | 7.25 | 7.43 | 7.2 | 7.22 | 7.22 | -0.17 (-2.30%) | 11,332,900 |
| 20 Jan 2022 | CNY | 7.9 | 7.98 | 7.35 | 7.39 | 7.39 | -0.3 (-3.90%) | 24,165,256 |
| 19 Jan 2022 | CNY | 7.21 | 7.85 | 7.21 | 7.69 | 7.69 | +0.43 (+5.92%) | 20,350,410 |
| 18 Jan 2022 | CNY | 7.6 | 7.65 | 7.2 | 7.26 | 7.26 | -0.27 (-3.59%) | 15,142,380 |
| 17 Jan 2022 | CNY | 7.27 | 7.55 | 7.24 | 7.53 | 7.53 | +0.24 (+3.29%) | 11,559,464 |
| 14 Jan 2022 | CNY | 7.58 | 7.58 | 7.27 | 7.29 | 7.29 | -0.29 (-3.83%) | 14,648,080 |
| 13 Jan 2022 | CNY | 7.68 | 7.79 | 7.55 | 7.58 | 7.58 | -0.05 (-0.66%) | 9,918,158 |
| 12 Jan 2022 | CNY | 7.6 | 7.83 | 7.58 | 7.63 | 7.63 | +0.09 (+1.19%) | 11,523,500 |
| 11 Jan 2022 | CNY | 7.7 | 7.74 | 7.5 | 7.54 | 7.54 | -0.13 (-1.69%) | 13,221,640 |
| 10 Jan 2022 | CNY | 7.74 | 7.77 | 7.52 | 7.67 | 7.67 | -0.02 (-0.26%) | 13,222,937 |
| 7 Jan 2022 | CNY | 7.89 | 8.06 | 7.65 | 7.69 | 7.69 | -0.27 (-3.39%) | 20,316,860 |
| 6 Jan 2022 | CNY | 7.73 | 8.18 | 7.68 | 7.96 | 7.96 | +0.14 (+1.79%) | 26,094,360 |
| 5 Jan 2022 | CNY | 7.82 | 7.89 | 7.65 | 7.82 | 7.82 | -0.03 (-0.38%) | 15,703,420 |
| 4 Jan 2022 | CNY | 7.71 | 7.93 | 7.64 | 7.85 | 7.85 | +0.12 (+1.55%) | 15,034,113 |
| 31 Dec 2021 | CNY | 7.65 | 7.76 | 7.57 | 7.73 | 7.73 | -0.01 (-0.13%) | 15,387,618 |
