| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 6.84 | 6.87 | 6.76 | 6.85 | 6.85 | -0.01 (-0.15%) | 6,238,584 |
| 17 Feb 2022 | CNY | 6.88 | 6.95 | 6.8 | 6.86 | 6.86 | -0.02 (-0.29%) | 8,252,315 |
| 16 Feb 2022 | CNY | 6.87 | 6.92 | 6.81 | 6.88 | 6.88 | +0.07 (+1.03%) | 5,888,586 |
| 15 Feb 2022 | CNY | 6.79 | 6.89 | 6.72 | 6.81 | 6.81 | 0.0 (0.0%) | 5,860,772 |
| 14 Feb 2022 | CNY | 6.72 | 6.99 | 6.7 | 6.81 | 6.81 | +0.01 (+0.15%) | 6,970,863 |
| 11 Feb 2022 | CNY | 7.1 | 7.1 | 6.77 | 6.8 | 6.8 | -0.35 (-4.90%) | 15,222,373 |
| 10 Feb 2022 | CNY | 7.29 | 7.31 | 7.07 | 7.15 | 7.15 | -0.13 (-1.79%) | 9,518,592 |
| 9 Feb 2022 | CNY | 7.2 | 7.33 | 7.17 | 7.28 | 7.28 | +0.08 (+1.11%) | 6,702,733 |
| 8 Feb 2022 | CNY | 7.25 | 7.32 | 7.14 | 7.2 | 7.2 | +0.01 (+0.14%) | 6,608,500 |
| 7 Feb 2022 | CNY | 7.16 | 7.26 | 7.05 | 7.19 | 7.19 | +0.11 (+1.55%) | 4,966,534 |
| 28 Jan 2022 | CNY | 7.02 | 7.22 | 6.85 | 7.08 | 7.08 | +0.08 (+1.14%) | 5,994,400 |
| 27 Jan 2022 | CNY | 7.5 | 7.5 | 6.98 | 7 | 7 | -0.36 (-4.89%) | 7,368,900 |
| 26 Jan 2022 | CNY | 7.11 | 7.43 | 7.11 | 7.36 | 7.36 | +0.25 (+3.52%) | 7,777,418 |
| 25 Jan 2022 | CNY | 7.7 | 7.78 | 7.08 | 7.11 | 7.11 | -0.65 (-8.38%) | 11,253,520 |
| 24 Jan 2022 | CNY | 7.57 | 7.86 | 7.57 | 7.76 | 7.76 | +0.11 (+1.44%) | 5,592,552 |
| 21 Jan 2022 | CNY | 7.85 | 7.96 | 7.63 | 7.65 | 7.65 | -0.2 (-2.55%) | 7,304,680 |
| 20 Jan 2022 | CNY | 8.2 | 8.22 | 7.83 | 7.85 | 7.85 | -0.31 (-3.80%) | 10,057,955 |
| 19 Jan 2022 | CNY | 8.11 | 8.24 | 7.95 | 8.16 | 8.16 | +0.06 (+0.74%) | 8,312,227 |
| 18 Jan 2022 | CNY | 8.45 | 8.48 | 8.07 | 8.1 | 8.1 | -0.43 (-5.04%) | 15,307,559 |
| 17 Jan 2022 | CNY | 8.4 | 8.62 | 8.28 | 8.53 | 8.53 | +0.2 (+2.40%) | 15,198,558 |
| 14 Jan 2022 | CNY | 8.23 | 8.68 | 8.08 | 8.33 | 8.33 | +0.1 (+1.22%) | 17,883,985 |
| 13 Jan 2022 | CNY | 8.15 | 8.31 | 8.08 | 8.23 | 8.23 | +0.08 (+0.98%) | 11,786,711 |
| 12 Jan 2022 | CNY | 8.08 | 8.35 | 8.08 | 8.15 | 8.15 | -0.02 (-0.24%) | 9,429,836 |
| 11 Jan 2022 | CNY | 8.25 | 8.26 | 8.09 | 8.17 | 8.17 | -0.04 (-0.49%) | 8,880,706 |
| 10 Jan 2022 | CNY | 7.82 | 8.28 | 7.73 | 8.21 | 8.21 | +0.32 (+4.06%) | 12,607,796 |
| 7 Jan 2022 | CNY | 8.03 | 8.18 | 7.83 | 7.89 | 7.89 | -0.19 (-2.35%) | 8,948,212 |
| 6 Jan 2022 | CNY | 7.59 | 8.23 | 7.57 | 8.08 | 8.08 | +0.38 (+4.94%) | 17,303,561 |
| 5 Jan 2022 | CNY | 8.14 | 8.16 | 7.56 | 7.7 | 7.7 | -0.45 (-5.52%) | 17,570,636 |
| 4 Jan 2022 | CNY | 7.96 | 8.22 | 7.94 | 8.15 | 8.15 | +0.19 (+2.39%) | 10,477,164 |
| 31 Dec 2021 | CNY | 8.14 | 8.18 | 7.96 | 7.96 | 7.96 | -0.18 (-2.21%) | 10,539,807 |
