| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 7.42 | 7.5 | 7.3 | 7.35 | 7.35 | -0.07 (-0.94%) | 24,536,555 |
| 24 Feb 2022 | CNY | 7.48 | 7.55 | 7.34 | 7.42 | 7.42 | -0.09 (-1.20%) | 38,717,402 |
| 23 Feb 2022 | CNY | 7.65 | 7.66 | 7.39 | 7.51 | 7.51 | -0.12 (-1.57%) | 47,761,649 |
| 22 Feb 2022 | CNY | 7.7 | 7.78 | 7.52 | 7.63 | 7.63 | -0.09 (-1.17%) | 36,164,352 |
| 21 Feb 2022 | CNY | 7.81 | 7.88 | 7.64 | 7.72 | 7.72 | -0.15 (-1.91%) | 28,944,821 |
| 18 Feb 2022 | CNY | 7.62 | 7.87 | 7.6 | 7.87 | 7.87 | +0.21 (+2.74%) | 35,460,169 |
| 17 Feb 2022 | CNY | 7.67 | 7.76 | 7.53 | 7.66 | 7.66 | +0.03 (+0.39%) | 23,378,636 |
| 16 Feb 2022 | CNY | 7.53 | 7.68 | 7.49 | 7.63 | 7.63 | +0.14 (+1.87%) | 22,178,648 |
| 15 Feb 2022 | CNY | 7.57 | 7.79 | 7.36 | 7.49 | 7.49 | -0.05 (-0.66%) | 41,793,340 |
| 14 Feb 2022 | CNY | 7.66 | 7.69 | 7.48 | 7.54 | 7.54 | -0.14 (-1.82%) | 46,699,181 |
| 11 Feb 2022 | CNY | 7.7 | 7.84 | 7.63 | 7.68 | 7.68 | -0.02 (-0.26%) | 34,100,872 |
| 10 Feb 2022 | CNY | 7.58 | 7.74 | 7.51 | 7.7 | 7.7 | +0.09 (+1.18%) | 34,757,914 |
| 9 Feb 2022 | CNY | 7.67 | 7.7 | 7.57 | 7.61 | 7.61 | -0.07 (-0.91%) | 38,446,093 |
| 8 Feb 2022 | CNY | 7.58 | 7.75 | 7.53 | 7.68 | 7.68 | +0.1 (+1.32%) | 49,942,637 |
| 7 Feb 2022 | CNY | 7.5 | 7.62 | 7.42 | 7.58 | 7.58 | +0.2 (+2.71%) | 40,515,036 |
| 28 Jan 2022 | CNY | 7.58 | 7.58 | 7.33 | 7.38 | 7.38 | -0.14 (-1.86%) | 34,794,648 |
| 27 Jan 2022 | CNY | 7.45 | 7.64 | 7.42 | 7.52 | 7.52 | +0.03 (+0.40%) | 45,032,191 |
| 26 Jan 2022 | CNY | 7.37 | 7.53 | 7.35 | 7.49 | 7.49 | +0.09 (+1.22%) | 33,816,172 |
| 25 Jan 2022 | CNY | 7.45 | 7.56 | 7.37 | 7.4 | 7.4 | -0.09 (-1.20%) | 38,672,801 |
| 24 Jan 2022 | CNY | 7.38 | 7.54 | 7.28 | 7.49 | 7.49 | +0.01 (+0.13%) | 34,496,742 |
| 21 Jan 2022 | CNY | 7.43 | 7.5 | 7.31 | 7.48 | 7.48 | -0.01 (-0.13%) | 39,414,917 |
| 20 Jan 2022 | CNY | 7.36 | 7.65 | 7.34 | 7.49 | 7.49 | +0.15 (+2.04%) | 61,875,730 |
| 19 Jan 2022 | CNY | 7.29 | 7.51 | 7.27 | 7.34 | 7.34 | +0.01 (+0.14%) | 35,023,473 |
| 18 Jan 2022 | CNY | 7.16 | 7.37 | 7.13 | 7.33 | 7.33 | +0.16 (+2.23%) | 42,016,164 |
| 17 Jan 2022 | CNY | 7.28 | 7.35 | 7.13 | 7.17 | 7.17 | -0.17 (-2.32%) | 39,617,563 |
| 14 Jan 2022 | CNY | 7.49 | 7.53 | 7.18 | 7.34 | 7.34 | -0.13 (-1.74%) | 75,474,630 |
| 13 Jan 2022 | CNY | 7.26 | 7.61 | 7.21 | 7.47 | 7.47 | +0.27 (+3.75%) | 112,073,269 |
| 12 Jan 2022 | CNY | 7.13 | 7.28 | 7.08 | 7.2 | 7.2 | +0.24 (+3.45%) | 83,655,275 |
| 11 Jan 2022 | CNY | 6.83 | 7.05 | 6.82 | 6.96 | 6.96 | +0.14 (+2.05%) | 57,144,773 |
| 10 Jan 2022 | CNY | 6.86 | 6.97 | 6.75 | 6.82 | 6.82 | 0.0 (0.0%) | 55,589,952 |
