| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 7.45 | 7.52 | 7.42 | 7.44 | 7.44 | -0.12 (-1.59%) | 43,453,442 |
| 24 Feb 2022 | CNY | 7.38 | 7.68 | 7.35 | 7.56 | 7.56 | +0.14 (+1.89%) | 98,170,129 |
| 23 Feb 2022 | CNY | 7.3 | 7.46 | 7.3 | 7.42 | 7.42 | +0.07 (+0.95%) | 30,428,566 |
| 22 Feb 2022 | CNY | 7.41 | 7.44 | 7.3 | 7.35 | 7.35 | -0.04 (-0.54%) | 27,012,930 |
| 21 Feb 2022 | CNY | 7.34 | 7.4 | 7.3 | 7.39 | 7.39 | +0.06 (+0.82%) | 25,634,948 |
| 18 Feb 2022 | CNY | 7.3 | 7.34 | 7.25 | 7.33 | 7.33 | -0.02 (-0.27%) | 18,777,297 |
| 17 Feb 2022 | CNY | 7.29 | 7.36 | 7.24 | 7.35 | 7.35 | +0.04 (+0.55%) | 24,917,817 |
| 16 Feb 2022 | CNY | 7.3 | 7.32 | 7.28 | 7.31 | 7.31 | -0.02 (-0.27%) | 17,780,700 |
| 15 Feb 2022 | CNY | 7.26 | 7.35 | 7.25 | 7.33 | 7.33 | +0.05 (+0.69%) | 20,456,769 |
| 14 Feb 2022 | CNY | 7.2 | 7.34 | 7.18 | 7.28 | 7.28 | +0.07 (+0.97%) | 29,579,544 |
| 11 Feb 2022 | CNY | 7.32 | 7.34 | 7.2 | 7.21 | 7.21 | -0.14 (-1.90%) | 29,146,620 |
| 10 Feb 2022 | CNY | 7.39 | 7.4 | 7.31 | 7.35 | 7.35 | -0.03 (-0.41%) | 31,535,294 |
| 9 Feb 2022 | CNY | 7.3 | 7.4 | 7.26 | 7.38 | 7.38 | +0.07 (+0.96%) | 27,648,016 |
| 8 Feb 2022 | CNY | 7.23 | 7.31 | 7.21 | 7.31 | 7.31 | +0.1 (+1.39%) | 26,398,607 |
| 7 Feb 2022 | CNY | 7.2 | 7.27 | 7.18 | 7.21 | 7.21 | +0.09 (+1.26%) | 25,282,717 |
| 28 Jan 2022 | CNY | 7.13 | 7.2 | 7.05 | 7.12 | 7.12 | +0.03 (+0.42%) | 25,460,681 |
| 27 Jan 2022 | CNY | 7.25 | 7.26 | 7.09 | 7.09 | 7.09 | -0.19 (-2.61%) | 29,865,428 |
| 26 Jan 2022 | CNY | 7.25 | 7.3 | 7.18 | 7.28 | 7.28 | +0.03 (+0.41%) | 28,428,145 |
| 25 Jan 2022 | CNY | 7.47 | 7.56 | 7.25 | 7.25 | 7.25 | -0.23 (-3.07%) | 39,730,974 |
| 24 Jan 2022 | CNY | 7.39 | 7.48 | 7.37 | 7.48 | 7.48 | +0.06 (+0.81%) | 22,977,197 |
| 21 Jan 2022 | CNY | 7.49 | 7.51 | 7.37 | 7.42 | 7.42 | -0.1 (-1.33%) | 35,675,880 |
| 20 Jan 2022 | CNY | 7.65 | 7.69 | 7.48 | 7.52 | 7.52 | -0.16 (-2.08%) | 48,356,700 |
| 19 Jan 2022 | CNY | 7.7 | 7.77 | 7.61 | 7.68 | 7.68 | -0.05 (-0.65%) | 30,451,486 |
| 18 Jan 2022 | CNY | 7.79 | 7.8 | 7.7 | 7.73 | 7.73 | -0.05 (-0.64%) | 35,391,449 |
| 17 Jan 2022 | CNY | 7.64 | 7.78 | 7.61 | 7.78 | 7.78 | +0.12 (+1.57%) | 31,517,739 |
| 14 Jan 2022 | CNY | 7.66 | 7.73 | 7.59 | 7.66 | 7.66 | -0.01 (-0.13%) | 34,557,556 |
| 13 Jan 2022 | CNY | 7.78 | 7.8 | 7.66 | 7.67 | 7.67 | -0.1 (-1.29%) | 35,399,149 |
| 12 Jan 2022 | CNY | 7.75 | 7.78 | 7.72 | 7.77 | 7.77 | +0.06 (+0.78%) | 30,108,258 |
| 11 Jan 2022 | CNY | 7.7 | 7.8 | 7.67 | 7.71 | 7.71 | -0.02 (-0.26%) | 40,274,596 |
| 10 Jan 2022 | CNY | 7.68 | 7.73 | 7.58 | 7.73 | 7.73 | +0.05 (+0.65%) | 44,087,671 |
