| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 7.51 | 7.73 | 7.5 | 7.52 | 7.52 | +0.09 (+1.21%) | 11,764,647 |
| 16 Feb 2022 | CNY | 7.38 | 7.47 | 7.38 | 7.43 | 7.43 | +0.08 (+1.09%) | 2,733,350 |
| 15 Feb 2022 | CNY | 7.4 | 7.45 | 7.3 | 7.35 | 7.35 | -0.06 (-0.81%) | 3,306,789 |
| 14 Feb 2022 | CNY | 7.35 | 7.46 | 7.29 | 7.41 | 7.41 | +0.03 (+0.41%) | 4,233,796 |
| 11 Feb 2022 | CNY | 7.42 | 7.46 | 7.34 | 7.38 | 7.38 | -0.08 (-1.07%) | 5,371,526 |
| 10 Feb 2022 | CNY | 7.51 | 7.6 | 7.4 | 7.46 | 7.46 | 0.0 (0.0%) | 7,197,588 |
| 9 Feb 2022 | CNY | 7.36 | 7.48 | 7.31 | 7.46 | 7.46 | +0.1 (+1.36%) | 5,613,771 |
| 8 Feb 2022 | CNY | 7.15 | 7.39 | 7.12 | 7.36 | 7.36 | +0.22 (+3.08%) | 8,050,691 |
| 7 Feb 2022 | CNY | 7 | 7.2 | 6.99 | 7.14 | 7.14 | +0.2 (+2.88%) | 8,074,254 |
| 28 Jan 2022 | CNY | 7.06 | 7.06 | 6.85 | 6.94 | 6.94 | +0.04 (+0.58%) | 5,884,338 |
| 27 Jan 2022 | CNY | 7.16 | 7.16 | 6.86 | 6.9 | 6.9 | -0.21 (-2.95%) | 9,740,615 |
| 26 Jan 2022 | CNY | 7.19 | 7.33 | 7 | 7.11 | 7.11 | -0.08 (-1.11%) | 11,921,071 |
| 25 Jan 2022 | CNY | 7.52 | 7.54 | 7.15 | 7.19 | 7.19 | -0.3 (-4.01%) | 7,507,461 |
| 24 Jan 2022 | CNY | 7.55 | 7.65 | 7.47 | 7.49 | 7.49 | -0.14 (-1.83%) | 5,303,030 |
| 21 Jan 2022 | CNY | 7.46 | 7.69 | 7.46 | 7.63 | 7.63 | 0.0 (0.0%) | 4,395,033 |
| 20 Jan 2022 | CNY | 7.99 | 8.02 | 7.57 | 7.63 | 7.63 | -0.29 (-3.66%) | 10,804,923 |
| 19 Jan 2022 | CNY | 7.88 | 7.97 | 7.83 | 7.92 | 7.92 | 0.0 (0.0%) | 4,378,537 |
| 18 Jan 2022 | CNY | 8.05 | 8.07 | 7.88 | 7.92 | 7.92 | -0.07 (-0.88%) | 5,705,020 |
| 17 Jan 2022 | CNY | 8 | 8.04 | 7.91 | 7.99 | 7.99 | -0.01 (-0.13%) | 5,743,711 |
| 14 Jan 2022 | CNY | 8.2 | 8.21 | 8 | 8 | 8 | -0.21 (-2.56%) | 7,768,868 |
| 13 Jan 2022 | CNY | 8.34 | 8.39 | 8.18 | 8.21 | 8.21 | -0.15 (-1.79%) | 8,228,500 |
| 12 Jan 2022 | CNY | 8.33 | 8.46 | 8.3 | 8.36 | 8.36 | +0.03 (+0.36%) | 6,021,832 |
| 11 Jan 2022 | CNY | 8.44 | 8.58 | 8.28 | 8.33 | 8.33 | -0.11 (-1.30%) | 6,907,798 |
| 10 Jan 2022 | CNY | 8.45 | 8.54 | 8.4 | 8.44 | 8.44 | -0.04 (-0.47%) | 6,986,765 |
| 7 Jan 2022 | CNY | 8.71 | 8.78 | 8.46 | 8.48 | 8.48 | -0.26 (-2.97%) | 9,230,942 |
| 6 Jan 2022 | CNY | 8.56 | 8.79 | 8.55 | 8.74 | 8.74 | +0.11 (+1.27%) | 10,034,401 |
| 5 Jan 2022 | CNY | 8.66 | 8.8 | 8.54 | 8.63 | 8.63 | -0.03 (-0.35%) | 8,905,939 |
| 4 Jan 2022 | CNY | 8.55 | 8.72 | 8.51 | 8.66 | 8.66 | +0.12 (+1.41%) | 11,046,583 |
| 31 Dec 2021 | CNY | 8.34 | 8.58 | 8.33 | 8.54 | 8.54 | +0.2 (+2.40%) | 9,969,820 |
| 30 Dec 2021 | CNY | 8.28 | 8.4 | 8.28 | 8.34 | 8.34 | +0.01 (+0.12%) | 5,905,472 |
