| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2022 | CNY | 6.91 | 7.04 | 6.82 | 6.86 | 6.86 | -0.15 (-2.14%) | 6,211,793 |
| 10 Feb 2022 | CNY | 7.17 | 7.33 | 6.97 | 7.01 | 7.01 | +0.04 (+0.57%) | 9,825,000 |
| 9 Feb 2022 | CNY | 6.86 | 7.03 | 6.8 | 6.97 | 6.97 | +0.12 (+1.75%) | 5,533,400 |
| 8 Feb 2022 | CNY | 6.78 | 6.93 | 6.74 | 6.85 | 6.85 | +0.05 (+0.74%) | 4,811,600 |
| 7 Feb 2022 | CNY | 6.64 | 6.87 | 6.59 | 6.8 | 6.8 | +0.29 (+4.45%) | 5,638,805 |
| 28 Jan 2022 | CNY | 6.3 | 6.62 | 6.3 | 6.51 | 6.51 | +0.21 (+3.33%) | 4,598,600 |
| 27 Jan 2022 | CNY | 6.67 | 6.67 | 6.3 | 6.3 | 6.3 | -0.33 (-4.98%) | 5,743,800 |
| 26 Jan 2022 | CNY | 6.5 | 6.71 | 6.45 | 6.63 | 6.63 | -0.03 (-0.45%) | 4,668,787 |
| 25 Jan 2022 | CNY | 6.96 | 6.96 | 6.65 | 6.66 | 6.66 | -0.33 (-4.72%) | 6,226,587 |
| 24 Jan 2022 | CNY | 7.11 | 7.15 | 6.93 | 6.99 | 6.99 | -0.28 (-3.85%) | 9,346,300 |
| 21 Jan 2022 | CNY | 6.94 | 7.6 | 6.78 | 7.27 | 7.27 | +0.28 (+4.01%) | 14,197,581 |
| 20 Jan 2022 | CNY | 7.3 | 7.36 | 6.95 | 6.99 | 6.99 | -0.35 (-4.77%) | 10,837,736 |
| 19 Jan 2022 | CNY | 7.25 | 7.37 | 7.2 | 7.34 | 7.34 | +0.06 (+0.82%) | 5,948,377 |
| 18 Jan 2022 | CNY | 7.48 | 7.55 | 7.25 | 7.28 | 7.28 | -0.23 (-3.06%) | 9,552,988 |
| 17 Jan 2022 | CNY | 7.31 | 7.52 | 7.2 | 7.51 | 7.51 | +0.19 (+2.60%) | 10,253,292 |
| 14 Jan 2022 | CNY | 7.54 | 7.67 | 7.29 | 7.32 | 7.32 | -0.23 (-3.05%) | 11,538,144 |
| 13 Jan 2022 | CNY | 7.66 | 7.68 | 7.51 | 7.55 | 7.55 | -0.13 (-1.69%) | 11,063,000 |
| 12 Jan 2022 | CNY | 7.3 | 7.78 | 7.29 | 7.68 | 7.68 | +0.45 (+6.22%) | 25,098,201 |
| 11 Jan 2022 | CNY | 7.27 | 7.48 | 7.22 | 7.23 | 7.23 | -0.05 (-0.69%) | 7,605,002 |
| 10 Jan 2022 | CNY | 7.35 | 7.36 | 7.07 | 7.28 | 7.28 | -0.07 (-0.95%) | 8,904,602 |
| 7 Jan 2022 | CNY | 7.58 | 7.74 | 7.32 | 7.35 | 7.35 | -0.28 (-3.67%) | 15,289,500 |
| 6 Jan 2022 | CNY | 7.2 | 7.65 | 7.17 | 7.63 | 7.63 | +0.44 (+6.12%) | 21,275,100 |
| 5 Jan 2022 | CNY | 7.53 | 7.58 | 7.11 | 7.19 | 7.19 | -0.35 (-4.64%) | 14,390,145 |
| 4 Jan 2022 | CNY | 7.38 | 7.65 | 7.32 | 7.54 | 7.54 | +0.16 (+2.17%) | 11,242,544 |
| 31 Dec 2021 | CNY | 7.37 | 7.53 | 7.33 | 7.38 | 7.38 | +0.07 (+0.96%) | 10,267,500 |
| 30 Dec 2021 | CNY | 7.35 | 7.47 | 7.29 | 7.31 | 7.31 | -0.08 (-1.08%) | 8,414,302 |
| 29 Dec 2021 | CNY | 7.39 | 7.52 | 7.26 | 7.39 | 7.39 | 0.0 (0.0%) | 9,679,287 |
| 28 Dec 2021 | CNY | 7.55 | 7.55 | 7.31 | 7.39 | 7.39 | -0.08 (-1.07%) | 7,713,400 |
| 27 Dec 2021 | CNY | 7.27 | 7.69 | 7.18 | 7.47 | 7.47 | +0.24 (+3.32%) | 13,857,300 |
| 24 Dec 2021 | CNY | 7.51 | 7.75 | 7.2 | 7.23 | 7.23 | -0.4 (-5.24%) | 17,295,002 |
