| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 7.09 | 7.12 | 6.97 | 7.05 | 7.05 | -0.01 (-0.14%) | 1,557,030 |
| 25 Feb 2022 | CNY | 7.09 | 7.18 | 7.03 | 7.06 | 7.06 | +0.05 (+0.71%) | 2,031,150 |
| 24 Feb 2022 | CNY | 7.22 | 7.26 | 6.95 | 7.01 | 7.01 | -0.22 (-3.04%) | 4,522,377 |
| 23 Feb 2022 | CNY | 7.12 | 7.34 | 7.11 | 7.23 | 7.23 | +0.12 (+1.69%) | 2,487,693 |
| 22 Feb 2022 | CNY | 7.23 | 7.23 | 7.09 | 7.11 | 7.11 | -0.12 (-1.66%) | 2,212,288 |
| 21 Feb 2022 | CNY | 7.12 | 7.25 | 7.12 | 7.23 | 7.23 | +0.1 (+1.40%) | 2,312,389 |
| 18 Feb 2022 | CNY | 7.02 | 7.14 | 6.98 | 7.13 | 7.13 | +0.11 (+1.57%) | 2,084,262 |
| 17 Feb 2022 | CNY | 7.14 | 7.17 | 7.01 | 7.02 | 7.02 | -0.1 (-1.40%) | 2,440,792 |
| 16 Feb 2022 | CNY | 7.14 | 7.17 | 7.08 | 7.12 | 7.12 | +0.01 (+0.14%) | 1,594,810 |
| 15 Feb 2022 | CNY | 7.07 | 7.12 | 6.99 | 7.11 | 7.11 | +0.01 (+0.14%) | 2,324,673 |
| 14 Feb 2022 | CNY | 7.08 | 7.16 | 7.02 | 7.1 | 7.1 | +0.02 (+0.28%) | 2,041,935 |
| 11 Feb 2022 | CNY | 7.19 | 7.26 | 7.02 | 7.08 | 7.08 | -0.16 (-2.21%) | 2,742,541 |
| 10 Feb 2022 | CNY | 7.34 | 7.35 | 7.18 | 7.24 | 7.24 | -0.11 (-1.50%) | 3,052,055 |
| 9 Feb 2022 | CNY | 7.3 | 7.39 | 7.25 | 7.35 | 7.35 | +0.05 (+0.68%) | 2,487,317 |
| 8 Feb 2022 | CNY | 7.16 | 7.35 | 7.12 | 7.3 | 7.3 | +0.11 (+1.53%) | 2,611,254 |
| 7 Feb 2022 | CNY | 7.22 | 7.3 | 7.07 | 7.19 | 7.19 | +0.02 (+0.28%) | 2,730,681 |
| 28 Jan 2022 | CNY | 7.09 | 7.21 | 6.97 | 7.17 | 7.17 | +0.23 (+3.31%) | 3,611,739 |
| 27 Jan 2022 | CNY | 7.3 | 7.3 | 6.92 | 6.94 | 6.94 | -0.31 (-4.28%) | 4,720,088 |
| 26 Jan 2022 | CNY | 7.31 | 7.4 | 7.18 | 7.25 | 7.25 | +0.01 (+0.14%) | 2,949,048 |
| 25 Jan 2022 | CNY | 7.76 | 7.79 | 7.23 | 7.24 | 7.24 | -0.52 (-6.70%) | 7,422,171 |
| 24 Jan 2022 | CNY | 7.9 | 7.99 | 7.74 | 7.76 | 7.76 | -0.16 (-2.02%) | 3,231,183 |
| 21 Jan 2022 | CNY | 8.15 | 8.27 | 7.9 | 7.92 | 7.92 | -0.24 (-2.94%) | 5,149,540 |
| 20 Jan 2022 | CNY | 8.48 | 8.56 | 8.11 | 8.16 | 8.16 | -0.36 (-4.23%) | 7,102,054 |
| 19 Jan 2022 | CNY | 8.6 | 8.65 | 8.45 | 8.52 | 8.52 | -0.06 (-0.70%) | 3,990,919 |
| 18 Jan 2022 | CNY | 9.01 | 9.03 | 8.52 | 8.58 | 8.58 | -0.45 (-4.98%) | 8,948,787 |
| 17 Jan 2022 | CNY | 8.88 | 9.25 | 8.83 | 9.03 | 9.03 | +0.16 (+1.80%) | 10,482,978 |
| 14 Jan 2022 | CNY | 8.54 | 9.17 | 8.46 | 8.87 | 8.87 | +0.35 (+4.11%) | 13,410,095 |
| 13 Jan 2022 | CNY | 8.52 | 8.67 | 8.47 | 8.52 | 8.52 | +0.01 (+0.12%) | 5,104,784 |
| 12 Jan 2022 | CNY | 8.22 | 8.71 | 8.15 | 8.51 | 8.51 | +0.3 (+3.65%) | 8,843,460 |
| 11 Jan 2022 | CNY | 8.24 | 8.34 | 8.17 | 8.21 | 8.21 | -0.02 (-0.24%) | 3,535,033 |
