| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 7.03 | 7.24 | 6.98 | 7.19 | 7.19 | +0.07 (+0.98%) | 17,041,639 |
| 17 Feb 2022 | CNY | 7.21 | 7.37 | 7.08 | 7.12 | 7.12 | -0.08 (-1.11%) | 25,239,862 |
| 16 Feb 2022 | CNY | 7.19 | 7.25 | 7.13 | 7.2 | 7.2 | -0.02 (-0.28%) | 22,065,284 |
| 15 Feb 2022 | CNY | 7.43 | 7.43 | 7.05 | 7.22 | 7.22 | -0.28 (-3.73%) | 38,106,198 |
| 14 Feb 2022 | CNY | 7.57 | 7.57 | 7.3 | 7.5 | 7.5 | -0.26 (-3.35%) | 51,720,797 |
| 11 Feb 2022 | CNY | 7.34 | 8.46 | 7.26 | 7.76 | 7.76 | +0.38 (+5.15%) | 79,495,665 |
| 10 Feb 2022 | CNY | 6.67 | 7.4 | 6.65 | 7.38 | 7.38 | +0.66 (+9.82%) | 48,310,003 |
| 9 Feb 2022 | CNY | 6.58 | 6.76 | 6.53 | 6.72 | 6.72 | +0.14 (+2.13%) | 10,666,087 |
| 8 Feb 2022 | CNY | 6.44 | 6.6 | 6.43 | 6.58 | 6.58 | +0.09 (+1.39%) | 7,421,440 |
| 7 Feb 2022 | CNY | 6.43 | 6.62 | 6.42 | 6.49 | 6.49 | +0.09 (+1.41%) | 12,314,074 |
| 28 Jan 2022 | CNY | 6.16 | 6.77 | 6.12 | 6.4 | 6.4 | +0.32 (+5.26%) | 15,216,982 |
| 27 Jan 2022 | CNY | 6.29 | 6.3 | 6.05 | 6.08 | 6.08 | -0.2 (-3.18%) | 7,618,973 |
| 26 Jan 2022 | CNY | 6.28 | 6.4 | 6.19 | 6.28 | 6.28 | +0.03 (+0.48%) | 6,117,684 |
| 25 Jan 2022 | CNY | 6.55 | 6.61 | 6.25 | 6.25 | 6.25 | -0.31 (-4.73%) | 9,930,260 |
| 24 Jan 2022 | CNY | 6.7 | 6.73 | 6.55 | 6.56 | 6.56 | -0.12 (-1.80%) | 8,095,963 |
| 21 Jan 2022 | CNY | 6.8 | 6.85 | 6.65 | 6.68 | 6.68 | -0.1 (-1.47%) | 9,025,094 |
| 20 Jan 2022 | CNY | 7.1 | 7.12 | 6.76 | 6.78 | 6.78 | -0.23 (-3.28%) | 13,876,655 |
| 19 Jan 2022 | CNY | 6.7 | 7.25 | 6.68 | 7.01 | 7.01 | +0.25 (+3.70%) | 21,379,507 |
| 18 Jan 2022 | CNY | 7.34 | 7.35 | 6.67 | 6.76 | 6.76 | -0.59 (-8.03%) | 35,091,400 |
| 17 Jan 2022 | CNY | 7.57 | 7.65 | 7.17 | 7.35 | 7.35 | -0.29 (-3.80%) | 35,020,359 |
| 14 Jan 2022 | CNY | 7.31 | 7.93 | 7.16 | 7.64 | 7.64 | +0.43 (+5.96%) | 44,847,462 |
| 13 Jan 2022 | CNY | 7.53 | 7.58 | 7.21 | 7.21 | 7.21 | -0.22 (-2.96%) | 18,468,439 |
| 12 Jan 2022 | CNY | 7.51 | 7.53 | 7.27 | 7.43 | 7.43 | -0.11 (-1.46%) | 22,395,035 |
| 11 Jan 2022 | CNY | 7.37 | 7.6 | 7.31 | 7.54 | 7.54 | +0.17 (+2.31%) | 29,873,241 |
| 10 Jan 2022 | CNY | 7.05 | 7.45 | 7.01 | 7.37 | 7.37 | +0.27 (+3.80%) | 21,446,117 |
| 7 Jan 2022 | CNY | 7.22 | 7.35 | 7.07 | 7.1 | 7.1 | -0.13 (-1.80%) | 18,398,376 |
| 6 Jan 2022 | CNY | 7.2 | 7.31 | 7.16 | 7.23 | 7.23 | -0.01 (-0.14%) | 11,386,109 |
| 5 Jan 2022 | CNY | 7.35 | 7.37 | 7.14 | 7.24 | 7.24 | -0.09 (-1.23%) | 14,918,161 |
| 4 Jan 2022 | CNY | 7.3 | 7.39 | 7.15 | 7.33 | 7.33 | +0.14 (+1.95%) | 20,776,974 |
| 31 Dec 2021 | CNY | 7.3 | 7.33 | 7.13 | 7.19 | 7.19 | -0.14 (-1.91%) | 22,966,777 |
