| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 7.53 | 7.77 | 7.47 | 7.75 | 7.75 | +0.22 (+2.92%) | 3,067,900 |
| 17 Feb 2022 | CNY | 7.55 | 7.65 | 7.47 | 7.53 | 7.53 | -0.03 (-0.40%) | 2,847,800 |
| 16 Feb 2022 | CNY | 7.37 | 7.6 | 7.34 | 7.56 | 7.56 | +0.21 (+2.86%) | 2,967,080 |
| 15 Feb 2022 | CNY | 7.58 | 7.6 | 7.26 | 7.35 | 7.35 | -0.24 (-3.16%) | 3,871,660 |
| 14 Feb 2022 | CNY | 7.22 | 7.63 | 7.22 | 7.59 | 7.59 | +0.29 (+3.97%) | 4,086,680 |
| 11 Feb 2022 | CNY | 7.46 | 7.49 | 7.2 | 7.3 | 7.3 | -0.21 (-2.80%) | 2,561,700 |
| 10 Feb 2022 | CNY | 7.46 | 7.53 | 7.39 | 7.51 | 7.51 | +0.03 (+0.40%) | 2,063,244 |
| 9 Feb 2022 | CNY | 7.67 | 7.67 | 7.4 | 7.48 | 7.48 | -0.15 (-1.97%) | 3,635,360 |
| 8 Feb 2022 | CNY | 7.26 | 7.67 | 7.19 | 7.63 | 7.63 | +0.35 (+4.81%) | 3,964,542 |
| 7 Feb 2022 | CNY | 7.25 | 7.41 | 6.91 | 7.28 | 7.28 | -0.38 (-4.96%) | 4,728,520 |
| 28 Jan 2022 | CNY | 7.5 | 7.74 | 7.47 | 7.66 | 7.66 | +0.22 (+2.96%) | 2,452,624 |
| 27 Jan 2022 | CNY | 7.58 | 7.68 | 7.42 | 7.44 | 7.44 | -0.25 (-3.25%) | 2,162,284 |
| 26 Jan 2022 | CNY | 7.56 | 7.71 | 7.51 | 7.69 | 7.69 | +0.15 (+1.99%) | 2,068,800 |
| 25 Jan 2022 | CNY | 7.96 | 7.99 | 7.54 | 7.54 | 7.54 | -0.38 (-4.80%) | 3,062,470 |
| 24 Jan 2022 | CNY | 8.03 | 8.08 | 7.86 | 7.92 | 7.92 | -0.13 (-1.61%) | 2,868,680 |
| 21 Jan 2022 | CNY | 8.05 | 8.23 | 7.96 | 8.05 | 8.05 | +0.01 (+0.12%) | 2,333,280 |
| 20 Jan 2022 | CNY | 8.43 | 8.44 | 8.03 | 8.04 | 8.04 | -0.39 (-4.63%) | 3,468,282 |
| 19 Jan 2022 | CNY | 8.14 | 8.46 | 8.05 | 8.43 | 8.43 | +0.35 (+4.33%) | 4,135,340 |
| 18 Jan 2022 | CNY | 8.45 | 8.46 | 8.08 | 8.08 | 8.08 | -0.33 (-3.92%) | 3,592,020 |
| 17 Jan 2022 | CNY | 8.32 | 8.5 | 8.29 | 8.41 | 8.41 | +0.11 (+1.33%) | 3,429,980 |
| 14 Jan 2022 | CNY | 8.45 | 8.5 | 8.28 | 8.3 | 8.3 | -0.15 (-1.78%) | 2,470,200 |
| 13 Jan 2022 | CNY | 8.48 | 8.53 | 8.39 | 8.45 | 8.45 | -0.01 (-0.12%) | 2,307,660 |
| 12 Jan 2022 | CNY | 8.58 | 8.64 | 8.43 | 8.46 | 8.46 | -0.03 (-0.35%) | 2,721,980 |
| 11 Jan 2022 | CNY | 8.63 | 8.74 | 8.46 | 8.49 | 8.49 | -0.08 (-0.93%) | 3,054,086 |
| 10 Jan 2022 | CNY | 8.32 | 8.62 | 8.28 | 8.57 | 8.57 | +0.23 (+2.76%) | 3,345,306 |
| 7 Jan 2022 | CNY | 8.5 | 8.6 | 8.3 | 8.34 | 8.34 | -0.16 (-1.88%) | 3,394,800 |
| 6 Jan 2022 | CNY | 8.36 | 8.52 | 8.2 | 8.5 | 8.5 | +0.13 (+1.55%) | 3,551,488 |
| 5 Jan 2022 | CNY | 8.38 | 8.45 | 8.24 | 8.37 | 8.37 | -0.01 (-0.12%) | 2,675,540 |
| 4 Jan 2022 | CNY | 8.16 | 8.41 | 8.13 | 8.38 | 8.38 | +0.23 (+2.82%) | 5,114,740 |
| 31 Dec 2021 | CNY | 8.12 | 8.18 | 8.04 | 8.15 | 8.15 | +0.04 (+0.49%) | 3,091,720 |
