| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 7.89 | 7.93 | 7.8 | 7.81 | 7.81 | -0.07 (-0.89%) | 2,569,500 |
| 17 Feb 2022 | CNY | 8.08 | 8.09 | 7.78 | 7.88 | 7.88 | -0.19 (-2.35%) | 6,459,900 |
| 16 Feb 2022 | CNY | 7.59 | 8.12 | 7.5 | 8.07 | 8.07 | +0.53 (+7.03%) | 8,881,015 |
| 15 Feb 2022 | CNY | 7.31 | 7.56 | 7.2 | 7.54 | 7.54 | +0.27 (+3.71%) | 5,505,648 |
| 14 Feb 2022 | CNY | 7.16 | 7.36 | 7.16 | 7.27 | 7.27 | +0.06 (+0.83%) | 2,642,100 |
| 11 Feb 2022 | CNY | 7.39 | 7.41 | 7.19 | 7.21 | 7.21 | -0.15 (-2.04%) | 4,023,069 |
| 10 Feb 2022 | CNY | 7.5 | 7.56 | 7.32 | 7.36 | 7.36 | -0.14 (-1.87%) | 3,515,600 |
| 9 Feb 2022 | CNY | 7.47 | 7.57 | 7.29 | 7.5 | 7.5 | +0.13 (+1.76%) | 3,566,801 |
| 8 Feb 2022 | CNY | 7.25 | 7.45 | 7.21 | 7.37 | 7.37 | +0.14 (+1.94%) | 3,135,500 |
| 7 Feb 2022 | CNY | 7.41 | 7.45 | 7.22 | 7.23 | 7.23 | -0.1 (-1.36%) | 3,392,701 |
| 28 Jan 2022 | CNY | 7.38 | 7.4 | 7.1 | 7.33 | 7.33 | 0.0 (0.0%) | 2,821,892 |
| 27 Jan 2022 | CNY | 7.47 | 7.55 | 7.24 | 7.33 | 7.33 | -0.02 (-0.27%) | 4,801,000 |
| 26 Jan 2022 | CNY | 7.47 | 7.47 | 7.2 | 7.35 | 7.35 | +0.05 (+0.68%) | 4,811,601 |
| 25 Jan 2022 | CNY | 7.6 | 7.77 | 7.27 | 7.3 | 7.3 | -0.36 (-4.70%) | 7,456,100 |
| 24 Jan 2022 | CNY | 7.59 | 7.68 | 7.46 | 7.66 | 7.66 | +0.03 (+0.39%) | 3,908,868 |
| 21 Jan 2022 | CNY | 7.78 | 7.81 | 7.56 | 7.63 | 7.63 | -0.13 (-1.68%) | 5,748,500 |
| 20 Jan 2022 | CNY | 8.15 | 8.46 | 7.7 | 7.76 | 7.76 | -0.39 (-4.79%) | 12,339,646 |
| 19 Jan 2022 | CNY | 8.32 | 8.42 | 8.09 | 8.15 | 8.15 | -0.22 (-2.63%) | 7,860,404 |
| 18 Jan 2022 | CNY | 8.65 | 8.87 | 8.32 | 8.37 | 8.37 | -0.18 (-2.11%) | 11,156,941 |
| 17 Jan 2022 | CNY | 8.98 | 9.18 | 8.55 | 8.55 | 8.55 | -0.43 (-4.79%) | 14,552,167 |
| 14 Jan 2022 | CNY | 8.4 | 9.25 | 8.36 | 8.98 | 8.98 | -0.04 (-0.44%) | 18,512,539 |
| 13 Jan 2022 | CNY | 9.07 | 9.37 | 8.8 | 9.02 | 9.02 | +0.16 (+1.81%) | 18,757,783 |
| 12 Jan 2022 | CNY | 8.68 | 9.2 | 8.6 | 8.86 | 8.86 | +0.07 (+0.80%) | 12,371,800 |
| 11 Jan 2022 | CNY | 8.61 | 8.89 | 8.52 | 8.79 | 8.79 | +0.07 (+0.80%) | 11,381,900 |
| 10 Jan 2022 | CNY | 8.49 | 8.87 | 8.3 | 8.72 | 8.72 | +0.05 (+0.58%) | 15,820,250 |
| 7 Jan 2022 | CNY | 8.35 | 9.14 | 8.17 | 8.67 | 8.67 | +0.3 (+3.58%) | 22,390,782 |
| 6 Jan 2022 | CNY | 8.09 | 8.41 | 8.09 | 8.37 | 8.37 | +0.21 (+2.57%) | 8,216,323 |
| 5 Jan 2022 | CNY | 8.72 | 8.78 | 8.11 | 8.16 | 8.16 | -0.48 (-5.56%) | 14,492,393 |
| 4 Jan 2022 | CNY | 8.7 | 9.27 | 8.5 | 8.64 | 8.64 | +0.11 (+1.29%) | 24,886,977 |
| 31 Dec 2021 | CNY | 8.07 | 8.87 | 8 | 8.53 | 8.53 | +0.47 (+5.83%) | 27,676,957 |
