| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 7.85 | 7.85 | 7.64 | 7.76 | 7.76 | +0.01 (+0.13%) | 5,059,563 |
| 25 Feb 2022 | CNY | 7.79 | 7.84 | 7.7 | 7.75 | 7.75 | +0.01 (+0.13%) | 6,626,400 |
| 24 Feb 2022 | CNY | 7.84 | 7.99 | 7.62 | 7.74 | 7.74 | -0.09 (-1.15%) | 14,086,152 |
| 23 Feb 2022 | CNY | 7.8 | 7.89 | 7.77 | 7.83 | 7.83 | +0.1 (+1.29%) | 7,649,915 |
| 22 Feb 2022 | CNY | 7.75 | 7.82 | 7.69 | 7.73 | 7.73 | -0.06 (-0.77%) | 5,378,700 |
| 21 Feb 2022 | CNY | 7.73 | 7.8 | 7.66 | 7.79 | 7.79 | +0.08 (+1.04%) | 6,504,672 |
| 18 Feb 2022 | CNY | 7.71 | 7.74 | 7.6 | 7.71 | 7.71 | 0.0 (0.0%) | 6,491,040 |
| 17 Feb 2022 | CNY | 7.63 | 7.77 | 7.59 | 7.71 | 7.71 | +0.09 (+1.18%) | 8,952,701 |
| 16 Feb 2022 | CNY | 7.51 | 7.7 | 7.48 | 7.62 | 7.62 | +0.16 (+2.14%) | 5,995,588 |
| 15 Feb 2022 | CNY | 7.48 | 7.5 | 7.41 | 7.46 | 7.46 | -0.01 (-0.13%) | 3,306,300 |
| 14 Feb 2022 | CNY | 7.45 | 7.55 | 7.41 | 7.47 | 7.47 | 0.0 (0.0%) | 4,374,834 |
| 11 Feb 2022 | CNY | 7.61 | 7.61 | 7.45 | 7.47 | 7.47 | -0.14 (-1.84%) | 4,685,390 |
| 10 Feb 2022 | CNY | 7.66 | 7.66 | 7.56 | 7.61 | 7.61 | -0.04 (-0.52%) | 3,934,911 |
| 9 Feb 2022 | CNY | 7.64 | 7.66 | 7.53 | 7.65 | 7.65 | +0.08 (+1.06%) | 5,436,150 |
| 8 Feb 2022 | CNY | 7.45 | 7.58 | 7.4 | 7.57 | 7.57 | +0.12 (+1.61%) | 4,989,800 |
| 7 Feb 2022 | CNY | 7.36 | 7.47 | 7.36 | 7.45 | 7.45 | +0.16 (+2.19%) | 4,067,957 |
| 28 Jan 2022 | CNY | 7.26 | 7.36 | 7.21 | 7.29 | 7.29 | +0.09 (+1.25%) | 4,470,832 |
| 27 Jan 2022 | CNY | 7.35 | 7.39 | 7.2 | 7.2 | 7.2 | -0.16 (-2.17%) | 5,431,820 |
| 26 Jan 2022 | CNY | 7.27 | 7.4 | 7.25 | 7.36 | 7.36 | +0.09 (+1.24%) | 5,829,016 |
| 25 Jan 2022 | CNY | 7.61 | 7.63 | 7.26 | 7.27 | 7.27 | -0.33 (-4.34%) | 8,232,980 |
| 24 Jan 2022 | CNY | 7.6 | 7.68 | 7.5 | 7.6 | 7.6 | 0.0 (0.0%) | 5,232,200 |
| 21 Jan 2022 | CNY | 7.84 | 7.84 | 7.57 | 7.6 | 7.6 | -0.24 (-3.06%) | 9,531,389 |
| 20 Jan 2022 | CNY | 8.04 | 8.06 | 7.77 | 7.84 | 7.84 | -0.11 (-1.38%) | 9,404,840 |
| 19 Jan 2022 | CNY | 7.94 | 8.04 | 7.88 | 7.95 | 7.95 | 0.0 (0.0%) | 8,737,320 |
| 18 Jan 2022 | CNY | 8.11 | 8.12 | 7.94 | 7.95 | 7.95 | -0.15 (-1.85%) | 10,989,340 |
| 17 Jan 2022 | CNY | 8.01 | 8.12 | 7.98 | 8.1 | 8.1 | +0.04 (+0.50%) | 8,391,134 |
| 14 Jan 2022 | CNY | 8.2 | 8.2 | 8.02 | 8.06 | 8.06 | -0.1 (-1.23%) | 10,546,870 |
| 13 Jan 2022 | CNY | 8.27 | 8.28 | 8.14 | 8.16 | 8.16 | -0.11 (-1.33%) | 10,632,140 |
| 12 Jan 2022 | CNY | 8.16 | 8.33 | 8.15 | 8.27 | 8.27 | +0.12 (+1.47%) | 10,500,550 |
| 11 Jan 2022 | CNY | 8.25 | 8.31 | 8.13 | 8.15 | 8.15 | -0.08 (-0.97%) | 9,505,840 |
