| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 7.53 | 7.57 | 7.35 | 7.47 | 7.47 | -0.06 (-0.80%) | 12,179,902 |
| 25 Feb 2022 | CNY | 7.61 | 7.68 | 7.49 | 7.53 | 7.53 | -0.08 (-1.05%) | 12,983,214 |
| 24 Feb 2022 | CNY | 7.87 | 7.91 | 7.44 | 7.61 | 7.61 | -0.36 (-4.52%) | 19,475,884 |
| 23 Feb 2022 | CNY | 7.87 | 8.06 | 7.79 | 7.97 | 7.97 | +0.13 (+1.66%) | 8,807,708 |
| 22 Feb 2022 | CNY | 7.95 | 7.95 | 7.72 | 7.84 | 7.84 | -0.14 (-1.75%) | 7,816,536 |
| 21 Feb 2022 | CNY | 7.86 | 8.03 | 7.79 | 7.98 | 7.98 | +0.11 (+1.40%) | 8,333,761 |
| 18 Feb 2022 | CNY | 7.82 | 7.88 | 7.78 | 7.87 | 7.87 | +0.05 (+0.64%) | 3,906,232 |
| 17 Feb 2022 | CNY | 7.89 | 7.94 | 7.81 | 7.82 | 7.82 | -0.09 (-1.14%) | 5,729,988 |
| 16 Feb 2022 | CNY | 7.83 | 7.99 | 7.83 | 7.91 | 7.91 | +0.05 (+0.64%) | 5,848,555 |
| 15 Feb 2022 | CNY | 7.82 | 7.93 | 7.74 | 7.86 | 7.86 | +0.05 (+0.64%) | 5,412,550 |
| 14 Feb 2022 | CNY | 7.78 | 7.88 | 7.76 | 7.81 | 7.81 | -0.05 (-0.64%) | 4,910,708 |
| 11 Feb 2022 | CNY | 7.86 | 7.91 | 7.7 | 7.86 | 7.86 | -0.06 (-0.76%) | 7,561,132 |
| 10 Feb 2022 | CNY | 7.94 | 8.01 | 7.89 | 7.92 | 7.92 | -0.05 (-0.63%) | 4,918,864 |
| 9 Feb 2022 | CNY | 7.87 | 8.02 | 7.81 | 7.97 | 7.97 | +0.13 (+1.66%) | 8,155,457 |
| 8 Feb 2022 | CNY | 7.75 | 7.87 | 7.69 | 7.84 | 7.84 | +0.07 (+0.90%) | 8,230,008 |
| 7 Feb 2022 | CNY | 7.61 | 7.8 | 7.58 | 7.77 | 7.77 | +0.19 (+2.51%) | 7,185,352 |
| 28 Jan 2022 | CNY | 7.51 | 7.65 | 7.44 | 7.58 | 7.58 | +0.12 (+1.61%) | 6,902,074 |
| 27 Jan 2022 | CNY | 7.76 | 7.76 | 7.46 | 7.46 | 7.46 | -0.35 (-4.48%) | 8,927,271 |
| 26 Jan 2022 | CNY | 7.88 | 7.9 | 7.65 | 7.81 | 7.81 | +0.08 (+1.03%) | 10,165,803 |
| 25 Jan 2022 | CNY | 8.11 | 8.16 | 7.71 | 7.73 | 7.73 | -0.42 (-5.15%) | 12,377,121 |
| 24 Jan 2022 | CNY | 8.26 | 8.29 | 8.13 | 8.15 | 8.15 | -0.11 (-1.33%) | 6,329,122 |
| 21 Jan 2022 | CNY | 8.4 | 8.55 | 8.23 | 8.26 | 8.26 | -0.15 (-1.78%) | 10,268,124 |
| 20 Jan 2022 | CNY | 8.73 | 8.76 | 8.38 | 8.41 | 8.41 | -0.26 (-3.00%) | 12,138,277 |
| 19 Jan 2022 | CNY | 8.65 | 8.93 | 8.6 | 8.67 | 8.67 | +0.02 (+0.23%) | 11,544,498 |
| 18 Jan 2022 | CNY | 8.85 | 8.89 | 8.54 | 8.65 | 8.65 | -0.18 (-2.04%) | 14,979,769 |
| 17 Jan 2022 | CNY | 8.8 | 9.07 | 8.78 | 8.83 | 8.83 | +0.05 (+0.57%) | 13,855,821 |
| 14 Jan 2022 | CNY | 8.79 | 8.94 | 8.64 | 8.78 | 8.78 | +0.04 (+0.46%) | 12,963,545 |
| 13 Jan 2022 | CNY | 8.97 | 8.99 | 8.72 | 8.74 | 8.74 | -0.18 (-2.02%) | 13,973,468 |
| 12 Jan 2022 | CNY | 9.1 | 9.16 | 8.83 | 8.92 | 8.92 | -0.19 (-2.09%) | 18,897,980 |
| 11 Jan 2022 | CNY | 9.32 | 9.4 | 9.04 | 9.11 | 9.11 | -0.21 (-2.25%) | 11,183,642 |
