| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 7.7 | 7.92 | 7.63 | 7.89 | 7.89 | +0.12 (+1.54%) | 6,598,660 |
| 17 Feb 2022 | CNY | 7.63 | 7.91 | 7.6 | 7.77 | 7.77 | +0.16 (+2.10%) | 8,607,399 |
| 16 Feb 2022 | CNY | 7.54 | 7.65 | 7.54 | 7.61 | 7.61 | +0.09 (+1.20%) | 2,878,884 |
| 15 Feb 2022 | CNY | 7.64 | 7.64 | 7.44 | 7.52 | 7.52 | -0.04 (-0.53%) | 2,922,985 |
| 14 Feb 2022 | CNY | 7.46 | 7.65 | 7.44 | 7.56 | 7.56 | +0.04 (+0.53%) | 3,711,151 |
| 11 Feb 2022 | CNY | 7.5 | 7.62 | 7.45 | 7.52 | 7.52 | -0.06 (-0.79%) | 4,226,871 |
| 10 Feb 2022 | CNY | 7.7 | 7.83 | 7.55 | 7.58 | 7.58 | +0.09 (+1.20%) | 6,200,042 |
| 9 Feb 2022 | CNY | 7.44 | 7.52 | 7.39 | 7.49 | 7.49 | +0.08 (+1.08%) | 3,542,484 |
| 8 Feb 2022 | CNY | 7.27 | 7.41 | 7.24 | 7.41 | 7.41 | +0.15 (+2.07%) | 3,476,880 |
| 7 Feb 2022 | CNY | 7.25 | 7.3 | 7.17 | 7.26 | 7.26 | +0.1 (+1.40%) | 3,474,300 |
| 28 Jan 2022 | CNY | 7.11 | 7.19 | 7.04 | 7.16 | 7.16 | +0.07 (+0.99%) | 2,966,832 |
| 27 Jan 2022 | CNY | 7.18 | 7.22 | 7.09 | 7.09 | 7.09 | -0.13 (-1.80%) | 2,360,367 |
| 26 Jan 2022 | CNY | 7.21 | 7.26 | 7.14 | 7.22 | 7.22 | +0.02 (+0.28%) | 2,422,867 |
| 25 Jan 2022 | CNY | 7.45 | 7.5 | 7.18 | 7.2 | 7.2 | -0.24 (-3.23%) | 4,368,307 |
| 24 Jan 2022 | CNY | 7.62 | 7.62 | 7.43 | 7.44 | 7.44 | -0.14 (-1.85%) | 3,508,040 |
| 21 Jan 2022 | CNY | 7.61 | 7.65 | 7.54 | 7.58 | 7.58 | -0.02 (-0.26%) | 2,655,481 |
| 20 Jan 2022 | CNY | 7.78 | 7.83 | 7.58 | 7.6 | 7.6 | -0.21 (-2.69%) | 4,930,621 |
| 19 Jan 2022 | CNY | 7.66 | 7.86 | 7.66 | 7.81 | 7.81 | +0.13 (+1.69%) | 3,793,940 |
| 18 Jan 2022 | CNY | 7.81 | 7.86 | 7.64 | 7.68 | 7.68 | -0.08 (-1.03%) | 3,665,323 |
| 17 Jan 2022 | CNY | 7.65 | 7.8 | 7.65 | 7.76 | 7.76 | +0.11 (+1.44%) | 3,639,277 |
| 14 Jan 2022 | CNY | 7.85 | 7.9 | 7.64 | 7.65 | 7.65 | -0.2 (-2.55%) | 5,509,096 |
| 13 Jan 2022 | CNY | 7.98 | 7.99 | 7.84 | 7.85 | 7.85 | -0.09 (-1.13%) | 3,909,969 |
| 12 Jan 2022 | CNY | 8 | 8.02 | 7.9 | 7.94 | 7.94 | +0.04 (+0.51%) | 3,652,320 |
| 11 Jan 2022 | CNY | 7.95 | 8.03 | 7.87 | 7.9 | 7.9 | -0.03 (-0.38%) | 3,922,752 |
| 10 Jan 2022 | CNY | 7.87 | 8.02 | 7.82 | 7.93 | 7.93 | +0.07 (+0.89%) | 3,447,763 |
| 7 Jan 2022 | CNY | 8.02 | 8.03 | 7.86 | 7.86 | 7.86 | -0.15 (-1.87%) | 4,192,599 |
| 6 Jan 2022 | CNY | 7.83 | 8.04 | 7.79 | 8.01 | 8.01 | +0.17 (+2.17%) | 6,008,992 |
| 5 Jan 2022 | CNY | 7.9 | 7.93 | 7.78 | 7.84 | 7.84 | -0.09 (-1.13%) | 4,804,124 |
| 4 Jan 2022 | CNY | 7.87 | 7.97 | 7.82 | 7.93 | 7.93 | +0.08 (+1.02%) | 4,743,198 |
| 31 Dec 2021 | CNY | 7.77 | 7.88 | 7.75 | 7.85 | 7.85 | +0.07 (+0.90%) | 4,702,967 |
