| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 7.84 | 7.92 | 7.75 | 7.79 | 7.79 | +0.02 (+0.26%) | 4,685,212 |
| 24 Feb 2022 | CNY | 7.96 | 8.07 | 7.67 | 7.77 | 7.77 | -0.23 (-2.88%) | 7,377,354 |
| 23 Feb 2022 | CNY | 7.84 | 8.08 | 7.84 | 8 | 8 | +0.15 (+1.91%) | 5,537,800 |
| 22 Feb 2022 | CNY | 7.94 | 7.94 | 7.7 | 7.85 | 7.85 | -0.11 (-1.38%) | 5,555,349 |
| 21 Feb 2022 | CNY | 7.98 | 7.98 | 7.87 | 7.96 | 7.96 | -0.02 (-0.25%) | 4,037,436 |
| 18 Feb 2022 | CNY | 7.99 | 8.03 | 7.91 | 7.98 | 7.98 | +0.02 (+0.25%) | 3,206,701 |
| 17 Feb 2022 | CNY | 8 | 8.09 | 7.94 | 7.96 | 7.96 | -0.04 (-0.50%) | 2,991,868 |
| 16 Feb 2022 | CNY | 7.99 | 8.06 | 7.97 | 8 | 8 | +0.04 (+0.50%) | 2,808,200 |
| 15 Feb 2022 | CNY | 7.87 | 8.04 | 7.86 | 7.96 | 7.96 | +0.08 (+1.02%) | 2,645,978 |
| 14 Feb 2022 | CNY | 7.7 | 8.07 | 7.59 | 7.88 | 7.88 | +0.1 (+1.29%) | 6,210,918 |
| 11 Feb 2022 | CNY | 8.02 | 8.08 | 7.74 | 7.78 | 7.78 | -0.27 (-3.35%) | 6,453,001 |
| 10 Feb 2022 | CNY | 8.01 | 8.14 | 8.01 | 8.05 | 8.05 | 0.0 (0.0%) | 3,866,500 |
| 9 Feb 2022 | CNY | 7.93 | 8.15 | 7.9 | 8.05 | 8.05 | +0.11 (+1.39%) | 5,855,009 |
| 8 Feb 2022 | CNY | 7.62 | 8.01 | 7.62 | 7.94 | 7.94 | +0.18 (+2.32%) | 7,729,013 |
| 7 Feb 2022 | CNY | 7.37 | 7.93 | 7.37 | 7.76 | 7.76 | 0.0 (0.0%) | 16,895,822 |
| 28 Jan 2022 | CNY | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.41 (-5.02%) | 2,250,100 |
| 27 Jan 2022 | CNY | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.43 (-5%) | 2,628,800 |
| 26 Jan 2022 | CNY | 8.48 | 8.66 | 8.47 | 8.6 | 8.6 | +0.1 (+1.18%) | 3,681,209 |
| 25 Jan 2022 | CNY | 8.73 | 8.86 | 8.5 | 8.5 | 8.5 | -0.25 (-2.86%) | 6,635,628 |
| 24 Jan 2022 | CNY | 8.46 | 8.82 | 8.4 | 8.75 | 8.75 | +0.22 (+2.58%) | 7,253,310 |
| 21 Jan 2022 | CNY | 8.6 | 8.65 | 8.42 | 8.53 | 8.53 | -0.13 (-1.50%) | 6,023,629 |
| 20 Jan 2022 | CNY | 8.69 | 8.77 | 8.58 | 8.66 | 8.66 | +0.01 (+0.12%) | 5,024,710 |
| 19 Jan 2022 | CNY | 8.72 | 8.78 | 8.62 | 8.65 | 8.65 | -0.09 (-1.03%) | 5,401,912 |
| 18 Jan 2022 | CNY | 8.72 | 8.78 | 8.7 | 8.74 | 8.74 | 0.0 (0.0%) | 4,843,200 |
| 17 Jan 2022 | CNY | 8.7 | 8.83 | 8.63 | 8.74 | 8.74 | -0.01 (-0.11%) | 5,414,374 |
| 14 Jan 2022 | CNY | 8.87 | 8.93 | 8.71 | 8.75 | 8.75 | -0.19 (-2.13%) | 7,806,250 |
| 13 Jan 2022 | CNY | 9.05 | 9.09 | 8.92 | 8.94 | 8.94 | -0.06 (-0.67%) | 5,129,575 |
| 12 Jan 2022 | CNY | 9.12 | 9.14 | 8.95 | 9 | 9 | -0.02 (-0.22%) | 5,709,972 |
| 11 Jan 2022 | CNY | 9.03 | 9.19 | 8.99 | 9.02 | 9.02 | -0.06 (-0.66%) | 8,325,500 |
| 10 Jan 2022 | CNY | 8.9 | 9.15 | 8.85 | 9.08 | 9.08 | +0.14 (+1.57%) | 9,171,536 |
