| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2022 | CNY | 6.97 | 7.18 | 6.95 | 7.04 | 7.04 | +0.04 (+0.57%) | 15,323,300 |
| 11 Feb 2022 | CNY | 7.28 | 7.32 | 6.99 | 7 | 7 | -0.34 (-4.63%) | 25,722,300 |
| 10 Feb 2022 | CNY | 7.31 | 7.39 | 7.23 | 7.34 | 7.34 | -0.09 (-1.21%) | 26,768,600 |
| 9 Feb 2022 | CNY | 7.08 | 7.65 | 7.07 | 7.43 | 7.43 | +0.34 (+4.80%) | 38,156,884 |
| 8 Feb 2022 | CNY | 7 | 7.13 | 6.92 | 7.09 | 7.09 | +0.13 (+1.87%) | 19,793,600 |
| 7 Feb 2022 | CNY | 6.98 | 7.08 | 6.84 | 6.96 | 6.96 | +0.06 (+0.87%) | 22,705,904 |
| 28 Jan 2022 | CNY | 6.87 | 7.04 | 6.81 | 6.9 | 6.9 | +0.11 (+1.62%) | 25,213,100 |
| 27 Jan 2022 | CNY | 7.12 | 7.12 | 6.77 | 6.79 | 6.79 | -0.29 (-4.10%) | 22,980,107 |
| 26 Jan 2022 | CNY | 7.19 | 7.35 | 7.02 | 7.08 | 7.08 | +0.02 (+0.28%) | 21,377,707 |
| 25 Jan 2022 | CNY | 7.44 | 7.52 | 7.01 | 7.06 | 7.06 | -0.43 (-5.74%) | 26,915,100 |
| 24 Jan 2022 | CNY | 7.34 | 7.6 | 7.24 | 7.49 | 7.49 | +0.09 (+1.22%) | 23,521,707 |
| 21 Jan 2022 | CNY | 7.54 | 7.71 | 7.36 | 7.4 | 7.4 | -0.2 (-2.63%) | 27,663,700 |
| 20 Jan 2022 | CNY | 8.15 | 8.19 | 7.55 | 7.6 | 7.6 | -0.5 (-6.17%) | 47,068,800 |
| 19 Jan 2022 | CNY | 7.86 | 8.15 | 7.82 | 8.1 | 8.1 | +0.12 (+1.50%) | 39,619,200 |
| 18 Jan 2022 | CNY | 8.6 | 8.6 | 7.91 | 7.98 | 7.98 | -1.01 (-11.23%) | 88,435,903 |
| 17 Jan 2022 | CNY | 8.82 | 9.24 | 8.75 | 8.99 | 8.99 | +0.12 (+1.35%) | 79,163,386 |
| 14 Jan 2022 | CNY | 8.25 | 8.88 | 8.08 | 8.87 | 8.87 | +0.33 (+3.86%) | 77,361,461 |
| 13 Jan 2022 | CNY | 8.35 | 8.83 | 8.23 | 8.54 | 8.54 | +0.18 (+2.15%) | 69,926,240 |
| 12 Jan 2022 | CNY | 8.33 | 8.45 | 8.17 | 8.36 | 8.36 | -0.06 (-0.71%) | 44,244,667 |
| 11 Jan 2022 | CNY | 8.34 | 8.57 | 8.14 | 8.42 | 8.42 | +0.08 (+0.96%) | 53,800,128 |
| 10 Jan 2022 | CNY | 8.49 | 8.49 | 8.05 | 8.34 | 8.34 | -0.15 (-1.77%) | 49,186,778 |
| 7 Jan 2022 | CNY | 8.99 | 9.13 | 8.43 | 8.49 | 8.49 | -0.42 (-4.71%) | 81,322,671 |
| 6 Jan 2022 | CNY | 8.99 | 9.1 | 8.46 | 8.91 | 8.91 | -0.22 (-2.41%) | 71,205,369 |
| 5 Jan 2022 | CNY | 9.42 | 9.51 | 8.66 | 9.13 | 9.13 | -0.67 (-6.84%) | 118,670,930 |
| 4 Jan 2022 | CNY | 8.88 | 10.5 | 8.88 | 9.8 | 9.8 | +0.93 (+10.48%) | 156,186,293 |
| 31 Dec 2021 | CNY | 9.39 | 9.68 | 8.67 | 8.87 | 8.87 | +0.49 (+5.85%) | 177,745,695 |
| 30 Dec 2021 | CNY | 7.08 | 8.38 | 7.04 | 8.38 | 8.38 | +1.4 (+20.06%) | 70,832,012 |
| 29 Dec 2021 | CNY | 6.98 | 7.12 | 6.95 | 6.98 | 6.98 | -0.06 (-0.85%) | 12,241,402 |
| 28 Dec 2021 | CNY | 6.94 | 7.23 | 6.89 | 7.04 | 7.04 | +0.16 (+2.33%) | 19,493,349 |
| 27 Dec 2021 | CNY | 7.08 | 7.1 | 6.8 | 6.88 | 6.88 | -0.18 (-2.55%) | 16,360,195 |
