| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 7.5 | 7.6 | 7.37 | 7.58 | 7.58 | +0.15 (+2.02%) | 8,393,880 |
| 28 Feb 2022 | CNY | 7.47 | 7.51 | 7.22 | 7.43 | 7.43 | +0.02 (+0.27%) | 6,644,435 |
| 25 Feb 2022 | CNY | 7.37 | 7.53 | 7.37 | 7.41 | 7.41 | +0.08 (+1.09%) | 8,907,861 |
| 24 Feb 2022 | CNY | 7.64 | 7.7 | 7.18 | 7.33 | 7.33 | -0.36 (-4.68%) | 17,670,151 |
| 23 Feb 2022 | CNY | 7.79 | 7.87 | 7.65 | 7.69 | 7.69 | -0.1 (-1.28%) | 10,476,571 |
| 22 Feb 2022 | CNY | 7.93 | 8.02 | 7.66 | 7.79 | 7.79 | -0.24 (-2.99%) | 13,994,627 |
| 21 Feb 2022 | CNY | 7.78 | 8.11 | 7.62 | 8.03 | 8.03 | +0.25 (+3.21%) | 15,570,044 |
| 18 Feb 2022 | CNY | 7.66 | 7.85 | 7.58 | 7.78 | 7.78 | +0.07 (+0.91%) | 11,110,181 |
| 17 Feb 2022 | CNY | 7.97 | 7.97 | 7.65 | 7.71 | 7.71 | -0.28 (-3.50%) | 17,964,810 |
| 16 Feb 2022 | CNY | 7.73 | 8.15 | 7.57 | 7.99 | 7.99 | +0.27 (+3.50%) | 25,871,388 |
| 15 Feb 2022 | CNY | 7.64 | 7.8 | 7.5 | 7.72 | 7.72 | +0.05 (+0.65%) | 18,247,797 |
| 14 Feb 2022 | CNY | 7.57 | 7.8 | 7.46 | 7.67 | 7.67 | +0.1 (+1.32%) | 20,040,842 |
| 11 Feb 2022 | CNY | 7.62 | 7.71 | 7.46 | 7.57 | 7.57 | -0.15 (-1.94%) | 16,313,677 |
| 10 Feb 2022 | CNY | 7.64 | 7.73 | 7.51 | 7.72 | 7.72 | -0.06 (-0.77%) | 15,413,070 |
| 9 Feb 2022 | CNY | 7.84 | 7.84 | 7.56 | 7.78 | 7.78 | +0.13 (+1.70%) | 38,472,708 |
| 8 Feb 2022 | CNY | 7.01 | 7.65 | 6.95 | 7.65 | 7.65 | +0.7 (+10.07%) | 35,747,260 |
| 7 Feb 2022 | CNY | 6.72 | 7.04 | 6.72 | 6.95 | 6.95 | +0.38 (+5.78%) | 13,584,527 |
| 28 Jan 2022 | CNY | 6.74 | 6.81 | 6.48 | 6.57 | 6.57 | -0.12 (-1.79%) | 9,499,193 |
| 27 Jan 2022 | CNY | 6.95 | 6.95 | 6.59 | 6.69 | 6.69 | -0.21 (-3.04%) | 10,681,889 |
| 26 Jan 2022 | CNY | 6.6 | 7.03 | 6.58 | 6.9 | 6.9 | +0.4 (+6.15%) | 19,000,608 |
| 25 Jan 2022 | CNY | 6.78 | 6.95 | 6.39 | 6.5 | 6.5 | -0.55 (-7.80%) | 18,152,623 |
| 24 Jan 2022 | CNY | 7.65 | 7.77 | 7.05 | 7.05 | 7.05 | -0.78 (-9.96%) | 26,545,329 |
| 21 Jan 2022 | CNY | 7.5 | 8.13 | 7.38 | 7.83 | 7.83 | +0.17 (+2.22%) | 33,995,148 |
| 20 Jan 2022 | CNY | 8.06 | 8.27 | 7.54 | 7.66 | 7.66 | -0.24 (-3.04%) | 34,783,665 |
| 19 Jan 2022 | CNY | 7.9 | 7.9 | 7.39 | 7.9 | 7.9 | +0.72 (+10.03%) | 26,668,170 |
| 18 Jan 2022 | CNY | 7.13 | 7.32 | 6.97 | 7.18 | 7.18 | +0.08 (+1.13%) | 8,672,326 |
| 17 Jan 2022 | CNY | 7.04 | 7.16 | 6.97 | 7.1 | 7.1 | +0.05 (+0.71%) | 6,609,725 |
| 14 Jan 2022 | CNY | 7.09 | 7.27 | 7.03 | 7.05 | 7.05 | -0.13 (-1.81%) | 8,161,885 |
| 13 Jan 2022 | CNY | 7.38 | 7.53 | 7.15 | 7.18 | 7.18 | -0.17 (-2.31%) | 10,550,966 |
| 12 Jan 2022 | CNY | 7.16 | 7.44 | 7.15 | 7.35 | 7.35 | +0.14 (+1.94%) | 11,788,773 |
