| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 7.2 | 7.52 | 7.18 | 7.4 | 7.4 | +0.16 (+2.21%) | 191,638,745 |
| 25 Feb 2022 | CNY | 6.99 | 7.26 | 6.91 | 7.24 | 7.24 | +0.28 (+4.02%) | 184,819,959 |
| 24 Feb 2022 | CNY | 6.99 | 7.08 | 6.86 | 6.96 | 6.96 | -0.06 (-0.85%) | 172,638,468 |
| 23 Feb 2022 | CNY | 7.07 | 7.12 | 6.97 | 7.02 | 7.02 | -0.04 (-0.57%) | 112,057,596 |
| 22 Feb 2022 | CNY | 7.15 | 7.2 | 6.95 | 7.06 | 7.06 | -0.14 (-1.94%) | 119,429,573 |
| 21 Feb 2022 | CNY | 7.19 | 7.24 | 7.14 | 7.2 | 7.2 | +0.03 (+0.42%) | 88,039,058 |
| 18 Feb 2022 | CNY | 7.05 | 7.21 | 7.02 | 7.17 | 7.17 | +0.08 (+1.13%) | 79,949,944 |
| 17 Feb 2022 | CNY | 7.15 | 7.17 | 7.06 | 7.09 | 7.09 | -0.09 (-1.25%) | 102,313,371 |
| 16 Feb 2022 | CNY | 7.2 | 7.29 | 7.15 | 7.18 | 7.18 | +0.02 (+0.28%) | 93,291,299 |
| 15 Feb 2022 | CNY | 7.4 | 7.47 | 7.11 | 7.16 | 7.16 | -0.26 (-3.50%) | 198,250,608 |
| 14 Feb 2022 | CNY | 7.62 | 7.72 | 7.36 | 7.42 | 7.42 | -0.27 (-3.51%) | 146,072,545 |
| 11 Feb 2022 | CNY | 7.73 | 7.88 | 7.65 | 7.69 | 7.69 | -0.06 (-0.77%) | 107,844,070 |
| 10 Feb 2022 | CNY | 7.71 | 7.78 | 7.65 | 7.75 | 7.75 | +0.02 (+0.26%) | 127,415,194 |
| 9 Feb 2022 | CNY | 7.56 | 7.82 | 7.52 | 7.73 | 7.73 | +0.16 (+2.11%) | 160,760,172 |
| 8 Feb 2022 | CNY | 7.27 | 7.6 | 7.22 | 7.57 | 7.57 | +0.29 (+3.98%) | 175,833,276 |
| 7 Feb 2022 | CNY | 7.2 | 7.3 | 7.14 | 7.28 | 7.28 | +0.23 (+3.26%) | 125,930,662 |
| 28 Jan 2022 | CNY | 7.15 | 7.2 | 6.82 | 7.05 | 7.05 | -0.11 (-1.54%) | 141,545,731 |
| 27 Jan 2022 | CNY | 7.19 | 7.29 | 7 | 7.16 | 7.16 | -0.04 (-0.56%) | 116,215,946 |
| 26 Jan 2022 | CNY | 7.18 | 7.41 | 7.14 | 7.2 | 7.2 | +0.02 (+0.28%) | 133,293,247 |
| 25 Jan 2022 | CNY | 7.51 | 7.54 | 7.17 | 7.18 | 7.18 | -0.36 (-4.77%) | 145,732,761 |
| 24 Jan 2022 | CNY | 7.32 | 7.63 | 7.26 | 7.54 | 7.54 | +0.21 (+2.86%) | 154,346,514 |
| 21 Jan 2022 | CNY | 7.39 | 7.53 | 7.32 | 7.33 | 7.33 | -0.08 (-1.08%) | 146,961,730 |
| 20 Jan 2022 | CNY | 7.25 | 7.5 | 7.18 | 7.41 | 7.41 | +0.19 (+2.63%) | 222,281,114 |
| 19 Jan 2022 | CNY | 7.24 | 7.37 | 7.18 | 7.22 | 7.22 | -0.15 (-2.04%) | 167,157,953 |
| 18 Jan 2022 | CNY | 7.3 | 7.68 | 7.03 | 7.37 | 7.37 | -0.09 (-1.21%) | 287,433,407 |
| 17 Jan 2022 | CNY | 7.34 | 7.51 | 7.24 | 7.46 | 7.46 | +0.09 (+1.22%) | 125,981,008 |
| 14 Jan 2022 | CNY | 7.24 | 7.4 | 7.11 | 7.37 | 7.37 | +0.13 (+1.80%) | 118,753,419 |
| 13 Jan 2022 | CNY | 7.39 | 7.45 | 7.2 | 7.24 | 7.24 | -0.19 (-2.56%) | 142,531,781 |
| 12 Jan 2022 | CNY | 7.42 | 7.5 | 7.32 | 7.43 | 7.43 | 0.0 (0.0%) | 90,832,271 |
| 11 Jan 2022 | CNY | 7.36 | 7.51 | 7.35 | 7.43 | 7.43 | +0.05 (+0.68%) | 110,278,492 |
