| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 8.04 | 8.12 | 7.92 | 8.12 | 8.12 | +0.09 (+1.12%) | 1,917,382 |
| 17 Feb 2022 | CNY | 8.05 | 8.11 | 7.96 | 8.03 | 8.03 | -0.03 (-0.37%) | 1,811,190 |
| 16 Feb 2022 | CNY | 7.91 | 8.06 | 7.89 | 8.06 | 8.06 | +0.19 (+2.41%) | 1,890,910 |
| 15 Feb 2022 | CNY | 7.81 | 7.95 | 7.8 | 7.87 | 7.87 | 0.0 (0.0%) | 1,298,100 |
| 14 Feb 2022 | CNY | 7.77 | 7.94 | 7.72 | 7.87 | 7.87 | +0.1 (+1.29%) | 1,606,052 |
| 11 Feb 2022 | CNY | 7.98 | 7.99 | 7.76 | 7.77 | 7.77 | -0.22 (-2.75%) | 1,685,640 |
| 10 Feb 2022 | CNY | 8.04 | 8.05 | 7.92 | 7.99 | 7.99 | -0.05 (-0.62%) | 1,863,990 |
| 9 Feb 2022 | CNY | 7.93 | 8.05 | 7.93 | 8.04 | 8.04 | +0.06 (+0.75%) | 2,096,430 |
| 8 Feb 2022 | CNY | 7.85 | 7.98 | 7.78 | 7.98 | 7.98 | +0.17 (+2.18%) | 1,933,572 |
| 7 Feb 2022 | CNY | 7.96 | 7.98 | 7.78 | 7.81 | 7.81 | +0.01 (+0.13%) | 1,943,400 |
| 28 Jan 2022 | CNY | 7.66 | 7.9 | 7.6 | 7.8 | 7.8 | +0.21 (+2.77%) | 2,257,149 |
| 27 Jan 2022 | CNY | 7.8 | 7.86 | 7.59 | 7.59 | 7.59 | -0.2 (-2.57%) | 2,795,700 |
| 26 Jan 2022 | CNY | 7.8 | 7.92 | 7.7 | 7.79 | 7.79 | +0.07 (+0.91%) | 2,528,255 |
| 25 Jan 2022 | CNY | 8.07 | 8.15 | 7.7 | 7.72 | 7.72 | -0.38 (-4.69%) | 3,589,250 |
| 24 Jan 2022 | CNY | 8.27 | 8.28 | 8.06 | 8.1 | 8.1 | -0.17 (-2.06%) | 1,787,750 |
| 21 Jan 2022 | CNY | 8.19 | 8.39 | 8.16 | 8.27 | 8.27 | +0.08 (+0.98%) | 2,989,120 |
| 20 Jan 2022 | CNY | 8.63 | 8.63 | 8.17 | 8.19 | 8.19 | -0.43 (-4.99%) | 4,100,100 |
| 19 Jan 2022 | CNY | 8.42 | 8.65 | 8.42 | 8.62 | 8.62 | +0.14 (+1.65%) | 3,495,790 |
| 18 Jan 2022 | CNY | 8.88 | 8.88 | 8.45 | 8.48 | 8.48 | -0.3 (-3.42%) | 3,540,410 |
| 17 Jan 2022 | CNY | 8.64 | 8.82 | 8.62 | 8.78 | 8.78 | +0.14 (+1.62%) | 3,394,545 |
| 14 Jan 2022 | CNY | 8.74 | 8.84 | 8.6 | 8.64 | 8.64 | -0.13 (-1.48%) | 4,431,863 |
| 13 Jan 2022 | CNY | 8.72 | 8.9 | 8.66 | 8.77 | 8.77 | +0.05 (+0.57%) | 4,696,200 |
| 12 Jan 2022 | CNY | 8.7 | 8.75 | 8.63 | 8.72 | 8.72 | +0.01 (+0.11%) | 2,610,090 |
| 11 Jan 2022 | CNY | 8.67 | 8.76 | 8.62 | 8.71 | 8.71 | -0.03 (-0.34%) | 3,325,320 |
| 10 Jan 2022 | CNY | 8.38 | 8.75 | 8.38 | 8.74 | 8.74 | +0.36 (+4.30%) | 6,476,240 |
| 7 Jan 2022 | CNY | 8.48 | 8.55 | 8.37 | 8.38 | 8.38 | -0.12 (-1.41%) | 3,309,050 |
| 6 Jan 2022 | CNY | 8.36 | 8.55 | 8.32 | 8.5 | 8.5 | +0.12 (+1.43%) | 3,164,571 |
| 5 Jan 2022 | CNY | 8.44 | 8.47 | 8.22 | 8.38 | 8.38 | -0.05 (-0.59%) | 3,237,230 |
| 4 Jan 2022 | CNY | 8.32 | 8.47 | 8.28 | 8.43 | 8.43 | +0.12 (+1.44%) | 2,894,300 |
| 31 Dec 2021 | CNY | 8.3 | 8.36 | 8.27 | 8.31 | 8.31 | -0.02 (-0.24%) | 1,639,300 |
