| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2022 | CNY | 8.04 | 7.81 | 7.94 | 7.84 | 7.84 | -0.07 (-0.88%) | 3,487,300 |
| 14 Feb 2022 | CNY | 8.04 | 7.8 | 7.85 | 7.91 | 7.91 | +0.02 (+0.25%) | 3,689,200 |
| 11 Feb 2022 | CNY | 8.1 | 7.88 | 8.1 | 7.89 | 7.89 | -0.21 (-2.59%) | 3,876,400 |
| 10 Feb 2022 | CNY | 8.16 | 8.03 | 8.12 | 8.1 | 8.1 | -0.06 (-0.74%) | 2,998,650 |
| 9 Feb 2022 | CNY | 8.19 | 8.04 | 8.1 | 8.16 | 8.16 | -0.01 (-0.12%) | 3,419,110 |
| 8 Feb 2022 | CNY | 8.23 | 7.85 | 7.98 | 8.17 | 8.17 | +0.22 (+2.77%) | 6,113,500 |
| 7 Feb 2022 | CNY | 8.09 | 7.83 | 7.9 | 7.95 | 7.95 | +0.19 (+2.45%) | 5,189,420 |
| 28 Jan 2022 | CNY | 7.85 | 7.47 | 7.58 | 7.76 | 7.76 | +0.34 (+4.58%) | 6,971,920 |
| 27 Jan 2022 | CNY | 7.66 | 7.42 | 7.6 | 7.42 | 7.42 | -0.22 (-2.88%) | 4,551,900 |
| 26 Jan 2022 | CNY | 7.78 | 7.57 | 7.58 | 7.64 | 7.64 | +0.08 (+1.06%) | 3,996,460 |
| 25 Jan 2022 | CNY | 8 | 7.55 | 7.89 | 7.56 | 7.56 | -0.33 (-4.18%) | 5,222,400 |
| 24 Jan 2022 | CNY | 8.04 | 7.89 | 7.92 | 7.89 | 7.89 | -0.11 (-1.38%) | 3,559,300 |
| 21 Jan 2022 | CNY | 8.11 | 7.93 | 8.01 | 8 | 8 | -0.03 (-0.37%) | 4,160,770 |
| 20 Jan 2022 | CNY | 8.33 | 8.02 | 8.33 | 8.03 | 8.03 | -0.29 (-3.49%) | 6,711,160 |
| 19 Jan 2022 | CNY | 8.4 | 8.21 | 8.35 | 8.32 | 8.32 | +0.01 (+0.12%) | 5,324,240 |
| 18 Jan 2022 | CNY | 8.66 | 8.27 | 8.66 | 8.31 | 8.31 | -0.31 (-3.60%) | 9,539,720 |
| 17 Jan 2022 | CNY | 8.67 | 8.47 | 8.6 | 8.62 | 8.62 | 0.0 (0.0%) | 5,965,980 |
| 14 Jan 2022 | CNY | 9.07 | 8.6 | 9.07 | 8.62 | 8.62 | -0.4 (-4.43%) | 10,727,490 |
| 13 Jan 2022 | CNY | 9.24 | 8.84 | 8.86 | 9.02 | 9.02 | +0.17 (+1.92%) | 11,663,460 |
| 12 Jan 2022 | CNY | 8.92 | 8.79 | 8.79 | 8.85 | 8.85 | +0.06 (+0.68%) | 4,720,070 |
| 11 Jan 2022 | CNY | 8.98 | 8.76 | 8.89 | 8.79 | 8.79 | -0.09 (-1.01%) | 6,351,240 |
| 10 Jan 2022 | CNY | 9.05 | 8.7 | 8.75 | 8.88 | 8.88 | +0.19 (+2.19%) | 10,220,950 |
| 7 Jan 2022 | CNY | 8.93 | 8.66 | 8.7 | 8.69 | 8.69 | -0.04 (-0.46%) | 10,185,070 |
| 6 Jan 2022 | CNY | 8.87 | 8.43 | 8.43 | 8.73 | 8.73 | +0.24 (+2.83%) | 9,944,090 |
| 5 Jan 2022 | CNY | 8.79 | 8.4 | 8.76 | 8.49 | 8.49 | -0.31 (-3.52%) | 10,608,400 |
| 4 Jan 2022 | CNY | 8.85 | 8.64 | 8.75 | 8.8 | 8.8 | +0.05 (+0.57%) | 7,154,710 |
| 31 Dec 2021 | CNY | 8.88 | 8.7 | 8.82 | 8.75 | 8.75 | +0.06 (+0.69%) | 7,167,770 |
| 30 Dec 2021 | CNY | 8.86 | 8.65 | 8.85 | 8.69 | 8.69 | -0.12 (-1.36%) | 7,632,230 |
| 29 Dec 2021 | CNY | 8.85 | 8.58 | 8.69 | 8.81 | 8.81 | +0.09 (+1.03%) | 6,936,030 |
| 28 Dec 2021 | CNY | 8.9 | 8.68 | 8.85 | 8.72 | 8.72 | -0.17 (-1.91%) | 6,750,920 |
