| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 8.5 | 8.58 | 8.45 | 8.48 | 8.48 | 0.0 (0.0%) | 15,739,801 |
| 24 Feb 2022 | CNY | 8.59 | 8.65 | 8.38 | 8.48 | 8.48 | -0.14 (-1.62%) | 23,965,067 |
| 23 Feb 2022 | CNY | 8.62 | 8.67 | 8.56 | 8.62 | 8.62 | +0.07 (+0.82%) | 13,131,182 |
| 22 Feb 2022 | CNY | 8.61 | 8.61 | 8.51 | 8.55 | 8.55 | -0.06 (-0.70%) | 11,225,301 |
| 21 Feb 2022 | CNY | 8.49 | 8.62 | 8.49 | 8.61 | 8.61 | +0.1 (+1.18%) | 15,725,941 |
| 18 Feb 2022 | CNY | 8.46 | 8.51 | 8.41 | 8.51 | 8.51 | +0.04 (+0.47%) | 11,442,036 |
| 17 Feb 2022 | CNY | 8.47 | 8.5 | 8.44 | 8.47 | 8.47 | -0.02 (-0.24%) | 10,158,203 |
| 16 Feb 2022 | CNY | 8.49 | 8.51 | 8.46 | 8.49 | 8.49 | +0.02 (+0.24%) | 10,295,700 |
| 15 Feb 2022 | CNY | 8.48 | 8.58 | 8.46 | 8.47 | 8.47 | -0.04 (-0.47%) | 13,612,866 |
| 14 Feb 2022 | CNY | 8.43 | 8.59 | 8.41 | 8.51 | 8.51 | +0.06 (+0.71%) | 14,703,868 |
| 11 Feb 2022 | CNY | 8.54 | 8.59 | 8.44 | 8.45 | 8.45 | -0.14 (-1.63%) | 17,584,718 |
| 10 Feb 2022 | CNY | 8.56 | 8.65 | 8.55 | 8.59 | 8.59 | +0.04 (+0.47%) | 18,601,830 |
| 9 Feb 2022 | CNY | 8.52 | 8.57 | 8.49 | 8.55 | 8.55 | +0.01 (+0.12%) | 20,037,089 |
| 8 Feb 2022 | CNY | 8.39 | 8.56 | 8.37 | 8.54 | 8.54 | +0.15 (+1.79%) | 17,646,336 |
| 7 Feb 2022 | CNY | 8.3 | 8.41 | 8.3 | 8.39 | 8.39 | +0.15 (+1.82%) | 14,939,179 |
| 28 Jan 2022 | CNY | 8.3 | 8.31 | 8.2 | 8.24 | 8.24 | +0.03 (+0.37%) | 15,067,537 |
| 27 Jan 2022 | CNY | 8.42 | 8.42 | 8.21 | 8.21 | 8.21 | -0.23 (-2.73%) | 18,037,017 |
| 26 Jan 2022 | CNY | 8.4 | 8.46 | 8.3 | 8.44 | 8.44 | +0.05 (+0.60%) | 21,437,376 |
| 25 Jan 2022 | CNY | 8.68 | 8.7 | 8.38 | 8.39 | 8.39 | -0.32 (-3.67%) | 31,422,191 |
| 24 Jan 2022 | CNY | 8.77 | 8.83 | 8.7 | 8.71 | 8.71 | -0.09 (-1.02%) | 20,647,389 |
| 21 Jan 2022 | CNY | 8.89 | 8.9 | 8.72 | 8.8 | 8.8 | -0.12 (-1.35%) | 21,751,079 |
| 20 Jan 2022 | CNY | 8.93 | 9.03 | 8.87 | 8.92 | 8.92 | -0.02 (-0.22%) | 31,540,178 |
| 19 Jan 2022 | CNY | 9.02 | 9.1 | 8.88 | 8.94 | 8.94 | -0.08 (-0.89%) | 33,980,705 |
| 18 Jan 2022 | CNY | 9.16 | 9.16 | 9.01 | 9.02 | 9.02 | -0.14 (-1.53%) | 34,253,002 |
| 17 Jan 2022 | CNY | 9.17 | 9.24 | 9.08 | 9.16 | 9.16 | 0.0 (0.0%) | 29,147,527 |
| 14 Jan 2022 | CNY | 9.3 | 9.32 | 9.15 | 9.16 | 9.16 | -0.16 (-1.72%) | 25,930,800 |
| 13 Jan 2022 | CNY | 9.38 | 9.45 | 9.31 | 9.32 | 9.32 | -0.06 (-0.64%) | 21,141,680 |
| 12 Jan 2022 | CNY | 9.4 | 9.43 | 9.33 | 9.38 | 9.38 | +0.01 (+0.11%) | 15,921,050 |
| 11 Jan 2022 | CNY | 9.42 | 9.44 | 9.34 | 9.37 | 9.37 | -0.05 (-0.53%) | 17,527,324 |
| 10 Jan 2022 | CNY | 9.4 | 9.42 | 9.26 | 9.42 | 9.42 | +0.01 (+0.11%) | 16,771,027 |
