| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 8.1714 | 8.2 | 7.7786 | 7.9143 | 7.9143 | -0.2 (-2.46%) | 4,728,903 |
| 25 Feb 2022 | CNY | 8.1714 | 8.4 | 8.0643 | 8.1143 | 8.1143 | +0.021 (+0.26%) | 4,991,110 |
| 24 Feb 2022 | CNY | 8.4 | 8.4714 | 7.9571 | 8.0929 | 8.0929 | -0.343 (-4.06%) | 6,748,036 |
| 23 Feb 2022 | CNY | 8.3929 | 8.6357 | 8.3857 | 8.4357 | 8.4357 | +0.086 (+1.03%) | 4,494,033 |
| 22 Feb 2022 | CNY | 8.5 | 8.5 | 8.2571 | 8.35 | 8.35 | -0.15 (-1.76%) | 3,927,344 |
| 21 Feb 2022 | CNY | 8.3786 | 8.6357 | 8.3143 | 8.5 | 8.5 | +0.214 (+2.59%) | 5,291,036 |
| 18 Feb 2022 | CNY | 8.1 | 8.4286 | 7.9643 | 8.2857 | 8.2857 | +0.171 (+2.11%) | 5,419,680 |
| 17 Feb 2022 | CNY | 8.3286 | 8.4286 | 8.1071 | 8.1143 | 8.1143 | -0.207 (-2.49%) | 5,208,576 |
| 16 Feb 2022 | CNY | 8.4857 | 8.4857 | 8.2857 | 8.3214 | 8.3214 | -0.093 (-1.10%) | 5,077,464 |
| 15 Feb 2022 | CNY | 8.4143 | 8.5286 | 8.3 | 8.4143 | 8.4143 | +0.079 (+0.94%) | 4,708,263 |
| 14 Feb 2022 | CNY | 8.2429 | 8.5571 | 8.2286 | 8.3357 | 8.3357 | +0.05 (+0.60%) | 7,299,740 |
| 11 Feb 2022 | CNY | 8.5714 | 8.6714 | 8.2143 | 8.2857 | 8.2857 | -0.407 (-4.68%) | 9,969,093 |
| 10 Feb 2022 | CNY | 8.4786 | 8.9214 | 8.3786 | 8.6929 | 8.6929 | +0.121 (+1.42%) | 16,786,494 |
| 9 Feb 2022 | CNY | 7.8143 | 8.5714 | 7.8143 | 8.5714 | 8.5714 | +0.778 (+9.99%) | 10,089,588 |
| 8 Feb 2022 | CNY | 7.5714 | 7.9286 | 7.4571 | 7.7929 | 7.7929 | +0.264 (+3.51%) | 3,956,120 |
| 7 Feb 2022 | CNY | 7.6929 | 7.8286 | 7.5 | 7.5286 | 7.5286 | -0.057 (-0.75%) | 3,812,257 |
| 28 Jan 2022 | CNY | 7.25 | 7.7286 | 7.2429 | 7.5857 | 7.5857 | +0.364 (+5.04%) | 4,797,867 |
| 27 Jan 2022 | CNY | 7.5357 | 7.5857 | 7.2143 | 7.2214 | 7.2214 | -0.25 (-3.35%) | 3,701,356 |
| 26 Jan 2022 | CNY | 7.4929 | 7.75 | 7.4429 | 7.4714 | 7.4714 | -0.007 (-0.10%) | 4,510,184 |
| 25 Jan 2022 | CNY | 7.9643 | 8 | 7.4786 | 7.4786 | 7.4786 | -0.393 (-4.99%) | 6,208,118 |
| 24 Jan 2022 | CNY | 7.9643 | 8.1 | 7.8 | 7.8714 | 7.8714 | -0.093 (-1.17%) | 4,699,100 |
| 21 Jan 2022 | CNY | 8.2571 | 8.3143 | 7.8857 | 7.9643 | 7.9643 | -0.221 (-2.70%) | 6,041,858 |
| 20 Jan 2022 | CNY | 8.85 | 8.8571 | 8.1143 | 8.1857 | 8.1857 | -0.514 (-5.91%) | 8,480,626 |
| 19 Jan 2022 | CNY | 8.35 | 8.8214 | 8.35 | 8.7 | 8.7 | +0.336 (+4.01%) | 6,495,861 |
| 18 Jan 2022 | CNY | 8.5071 | 8.5571 | 8.3 | 8.3643 | 8.3643 | -0.136 (-1.60%) | 5,478,810 |
| 17 Jan 2022 | CNY | 8.5643 | 8.6643 | 8.4643 | 8.5 | 8.5 | -0.064 (-0.75%) | 4,627,044 |
| 14 Jan 2022 | CNY | 8.6571 | 8.8429 | 8.5 | 8.5643 | 8.5643 | -0.136 (-1.56%) | 4,457,644 |
| 13 Jan 2022 | CNY | 8.8357 | 8.8786 | 8.6429 | 8.7 | 8.7 | -0.114 (-1.30%) | 4,592,436 |
| 12 Jan 2022 | CNY | 8.8786 | 9.1071 | 8.8143 | 8.8143 | 8.8143 | -0.079 (-0.88%) | 4,836,283 |
| 11 Jan 2022 | CNY | 8.9571 | 9.2 | 8.8429 | 8.8929 | 8.8929 | -0.043 (-0.48%) | 6,179,773 |
