| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 8.9 | 9.51 | 8.65 | 8.66 | 8.66 | -0.01 (-0.12%) | 78,181,616 |
| 25 Feb 2022 | CNY | 8.11 | 8.88 | 8.1 | 8.67 | 8.67 | +0.08 (+0.93%) | 52,032,931 |
| 24 Feb 2022 | CNY | 8.04 | 8.79 | 8.04 | 8.59 | 8.59 | +0.6 (+7.51%) | 62,316,638 |
| 23 Feb 2022 | CNY | 8.12 | 8.23 | 7.98 | 7.99 | 7.99 | +0.05 (+0.63%) | 16,739,309 |
| 22 Feb 2022 | CNY | 7.99 | 8.05 | 7.84 | 7.94 | 7.94 | -0.03 (-0.38%) | 10,806,299 |
| 21 Feb 2022 | CNY | 7.85 | 7.97 | 7.83 | 7.97 | 7.97 | +0.12 (+1.53%) | 11,396,680 |
| 18 Feb 2022 | CNY | 7.76 | 7.85 | 7.71 | 7.85 | 7.85 | +0.08 (+1.03%) | 7,317,217 |
| 17 Feb 2022 | CNY | 7.72 | 7.81 | 7.72 | 7.77 | 7.77 | -0.04 (-0.51%) | 5,466,055 |
| 16 Feb 2022 | CNY | 7.78 | 7.81 | 7.73 | 7.81 | 7.81 | +0.03 (+0.39%) | 5,686,386 |
| 15 Feb 2022 | CNY | 7.8 | 7.81 | 7.73 | 7.78 | 7.78 | -0.04 (-0.51%) | 5,377,201 |
| 14 Feb 2022 | CNY | 7.74 | 7.86 | 7.72 | 7.82 | 7.82 | +0.09 (+1.16%) | 7,565,938 |
| 11 Feb 2022 | CNY | 7.88 | 7.88 | 7.7 | 7.73 | 7.73 | -0.17 (-2.15%) | 8,820,152 |
| 10 Feb 2022 | CNY | 7.88 | 7.92 | 7.85 | 7.9 | 7.9 | -0.02 (-0.25%) | 6,542,932 |
| 9 Feb 2022 | CNY | 7.85 | 7.97 | 7.8 | 7.92 | 7.92 | +0.07 (+0.89%) | 8,876,321 |
| 8 Feb 2022 | CNY | 7.8 | 7.85 | 7.74 | 7.85 | 7.85 | +0.07 (+0.90%) | 6,152,252 |
| 7 Feb 2022 | CNY | 7.7 | 7.8 | 7.69 | 7.78 | 7.78 | +0.1 (+1.30%) | 5,917,160 |
| 28 Jan 2022 | CNY | 7.6 | 7.74 | 7.59 | 7.68 | 7.68 | +0.09 (+1.19%) | 6,779,048 |
| 27 Jan 2022 | CNY | 7.81 | 7.82 | 7.59 | 7.59 | 7.59 | -0.25 (-3.19%) | 9,638,086 |
| 26 Jan 2022 | CNY | 7.82 | 7.89 | 7.62 | 7.84 | 7.84 | +0.03 (+0.38%) | 8,805,332 |
| 25 Jan 2022 | CNY | 8.23 | 8.27 | 7.8 | 7.81 | 7.81 | -0.43 (-5.22%) | 19,362,946 |
| 24 Jan 2022 | CNY | 8.2 | 8.28 | 8.19 | 8.24 | 8.24 | +0.04 (+0.49%) | 7,377,611 |
| 21 Jan 2022 | CNY | 8.45 | 8.47 | 8.18 | 8.2 | 8.2 | -0.32 (-3.76%) | 21,106,100 |
| 20 Jan 2022 | CNY | 8.7 | 8.76 | 8.5 | 8.52 | 8.52 | -0.22 (-2.52%) | 21,686,518 |
| 19 Jan 2022 | CNY | 8.61 | 8.78 | 8.61 | 8.74 | 8.74 | +0.09 (+1.04%) | 20,591,379 |
| 18 Jan 2022 | CNY | 8.8 | 8.89 | 8.6 | 8.65 | 8.65 | -0.24 (-2.70%) | 31,975,620 |
| 17 Jan 2022 | CNY | 9.04 | 9.5 | 8.82 | 8.89 | 8.89 | +0.19 (+2.18%) | 58,709,951 |
| 14 Jan 2022 | CNY | 8.58 | 8.8 | 8.55 | 8.7 | 8.7 | +0.11 (+1.28%) | 31,113,842 |
| 13 Jan 2022 | CNY | 8.6 | 8.7 | 8.59 | 8.59 | 8.59 | -0.03 (-0.35%) | 16,599,024 |
| 12 Jan 2022 | CNY | 8.55 | 8.64 | 8.49 | 8.62 | 8.62 | +0.08 (+0.94%) | 12,149,296 |
| 11 Jan 2022 | CNY | 8.61 | 8.68 | 8.51 | 8.54 | 8.54 | -0.1 (-1.16%) | 12,188,600 |
