| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 7.58 | 7.63 | 7.12 | 7.21 | 7.21 | -0.39 (-5.13%) | 19,262,000 |
| 23 Feb 2022 | CNY | 7.42 | 7.63 | 7.34 | 7.6 | 7.6 | +0.18 (+2.43%) | 14,724,343 |
| 22 Feb 2022 | CNY | 7.59 | 7.59 | 7.35 | 7.42 | 7.42 | -0.21 (-2.75%) | 15,324,840 |
| 21 Feb 2022 | CNY | 7.33 | 7.65 | 7.26 | 7.63 | 7.63 | +0.34 (+4.66%) | 21,826,336 |
| 18 Feb 2022 | CNY | 7.2 | 7.36 | 7.17 | 7.29 | 7.29 | 0.0 (0.0%) | 7,316,880 |
| 17 Feb 2022 | CNY | 7.54 | 7.55 | 7.24 | 7.29 | 7.29 | -0.09 (-1.22%) | 10,642,360 |
| 16 Feb 2022 | CNY | 7.2 | 7.45 | 7.11 | 7.38 | 7.38 | +0.22 (+3.07%) | 15,260,380 |
| 15 Feb 2022 | CNY | 7.12 | 7.26 | 7 | 7.16 | 7.16 | -0.04 (-0.56%) | 11,471,900 |
| 14 Feb 2022 | CNY | 6.91 | 7.28 | 6.81 | 7.2 | 7.2 | +0.2 (+2.86%) | 13,907,366 |
| 11 Feb 2022 | CNY | 7.36 | 7.37 | 6.91 | 7 | 7 | -0.36 (-4.89%) | 13,812,480 |
| 10 Feb 2022 | CNY | 7.39 | 7.45 | 7.26 | 7.36 | 7.36 | -0.1 (-1.34%) | 9,188,020 |
| 9 Feb 2022 | CNY | 7.24 | 7.51 | 7.2 | 7.46 | 7.46 | +0.19 (+2.61%) | 11,900,380 |
| 8 Feb 2022 | CNY | 7.11 | 7.27 | 6.99 | 7.27 | 7.27 | +0.17 (+2.39%) | 10,309,203 |
| 7 Feb 2022 | CNY | 7.35 | 7.39 | 7.02 | 7.1 | 7.1 | -0.08 (-1.11%) | 10,733,200 |
| 28 Jan 2022 | CNY | 6.84 | 7.33 | 6.84 | 7.18 | 7.18 | +0.35 (+5.12%) | 15,521,222 |
| 27 Jan 2022 | CNY | 7.21 | 7.21 | 6.8 | 6.83 | 6.83 | -0.34 (-4.74%) | 11,277,200 |
| 26 Jan 2022 | CNY | 7.01 | 7.22 | 6.9 | 7.17 | 7.17 | +0.21 (+3.02%) | 12,704,803 |
| 25 Jan 2022 | CNY | 7.55 | 7.56 | 6.9 | 6.96 | 6.96 | -0.59 (-7.81%) | 20,506,013 |
| 24 Jan 2022 | CNY | 7.5 | 7.91 | 7.5 | 7.55 | 7.55 | +0.13 (+1.75%) | 19,495,597 |
| 21 Jan 2022 | CNY | 7.4 | 7.66 | 7.39 | 7.42 | 7.42 | -0.01 (-0.13%) | 9,531,940 |
| 20 Jan 2022 | CNY | 7.83 | 7.84 | 7.38 | 7.43 | 7.43 | -0.41 (-5.23%) | 16,872,088 |
| 19 Jan 2022 | CNY | 7.71 | 8.06 | 7.68 | 7.84 | 7.84 | +0.16 (+2.08%) | 12,801,100 |
| 18 Jan 2022 | CNY | 7.99 | 8.04 | 7.6 | 7.68 | 7.68 | -0.31 (-3.88%) | 18,946,150 |
| 17 Jan 2022 | CNY | 7.71 | 8.03 | 7.71 | 7.99 | 7.99 | +0.25 (+3.23%) | 18,708,676 |
| 14 Jan 2022 | CNY | 7.75 | 7.91 | 7.55 | 7.74 | 7.74 | -0.06 (-0.77%) | 14,630,183 |
| 13 Jan 2022 | CNY | 8 | 8.09 | 7.75 | 7.8 | 7.8 | -0.26 (-3.23%) | 14,608,500 |
| 12 Jan 2022 | CNY | 8.11 | 8.15 | 7.77 | 8.06 | 8.06 | -0.03 (-0.37%) | 18,553,676 |
| 11 Jan 2022 | CNY | 7.97 | 8.13 | 7.84 | 8.09 | 8.09 | +0.09 (+1.13%) | 19,644,360 |
| 10 Jan 2022 | CNY | 8.25 | 8.25 | 7.69 | 8 | 8 | -0.22 (-2.68%) | 29,325,173 |
| 7 Jan 2022 | CNY | 8.37 | 8.74 | 8.1 | 8.22 | 8.22 | -0.25 (-2.95%) | 41,234,797 |
