| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 8.28 | 8.31 | 8.18 | 8.22 | 8.22 | -0.02 (-0.24%) | 1,086,983 |
| 16 Feb 2022 | CNY | 8.2 | 8.3 | 8.18 | 8.24 | 8.24 | +0.08 (+0.98%) | 891,915 |
| 15 Feb 2022 | CNY | 8.1 | 8.19 | 8.04 | 8.16 | 8.16 | +0.06 (+0.74%) | 1,191,778 |
| 14 Feb 2022 | CNY | 8.12 | 8.17 | 8.06 | 8.1 | 8.1 | -0.05 (-0.61%) | 638,192 |
| 11 Feb 2022 | CNY | 8.22 | 8.22 | 8.09 | 8.15 | 8.15 | -0.08 (-0.97%) | 896,192 |
| 10 Feb 2022 | CNY | 8.25 | 8.25 | 8.18 | 8.23 | 8.23 | +0.01 (+0.12%) | 565,096 |
| 9 Feb 2022 | CNY | 8.16 | 8.26 | 8.16 | 8.22 | 8.22 | +0.03 (+0.37%) | 852,399 |
| 8 Feb 2022 | CNY | 8.07 | 8.19 | 8.02 | 8.19 | 8.19 | +0.11 (+1.36%) | 1,280,322 |
| 7 Feb 2022 | CNY | 8.03 | 8.12 | 7.96 | 8.08 | 8.08 | +0.14 (+1.76%) | 806,917 |
| 28 Jan 2022 | CNY | 7.86 | 8.02 | 7.77 | 7.94 | 7.94 | +0.16 (+2.06%) | 874,779 |
| 27 Jan 2022 | CNY | 7.96 | 8.04 | 7.76 | 7.78 | 7.78 | -0.17 (-2.14%) | 1,704,290 |
| 26 Jan 2022 | CNY | 8.03 | 8.05 | 7.93 | 7.95 | 7.95 | +0.02 (+0.25%) | 963,861 |
| 25 Jan 2022 | CNY | 8.2 | 8.25 | 7.91 | 7.93 | 7.93 | -0.27 (-3.29%) | 1,397,896 |
| 24 Jan 2022 | CNY | 8.29 | 8.35 | 8.18 | 8.2 | 8.2 | -0.09 (-1.09%) | 937,129 |
| 21 Jan 2022 | CNY | 8.46 | 8.5 | 8.2 | 8.29 | 8.29 | -0.17 (-2.01%) | 1,805,005 |
| 20 Jan 2022 | CNY | 8.57 | 8.58 | 8.45 | 8.46 | 8.46 | -0.11 (-1.28%) | 1,314,274 |
| 19 Jan 2022 | CNY | 8.58 | 8.64 | 8.52 | 8.57 | 8.57 | +0.01 (+0.12%) | 921,548 |
| 18 Jan 2022 | CNY | 8.66 | 8.67 | 8.47 | 8.56 | 8.56 | -0.06 (-0.70%) | 1,325,385 |
| 17 Jan 2022 | CNY | 8.46 | 8.68 | 8.42 | 8.62 | 8.62 | +0.17 (+2.01%) | 1,288,264 |
| 14 Jan 2022 | CNY | 8.63 | 8.63 | 8.37 | 8.45 | 8.45 | -0.16 (-1.86%) | 1,414,292 |
| 13 Jan 2022 | CNY | 8.68 | 8.75 | 8.57 | 8.61 | 8.61 | -0.05 (-0.58%) | 1,534,293 |
| 12 Jan 2022 | CNY | 8.62 | 8.68 | 8.58 | 8.66 | 8.66 | +0.09 (+1.05%) | 1,099,294 |
| 11 Jan 2022 | CNY | 8.63 | 8.68 | 8.54 | 8.57 | 8.57 | -0.05 (-0.58%) | 1,260,221 |
| 10 Jan 2022 | CNY | 8.47 | 8.68 | 8.43 | 8.62 | 8.62 | +0.12 (+1.41%) | 1,576,311 |
| 7 Jan 2022 | CNY | 8.63 | 8.68 | 8.45 | 8.5 | 8.5 | -0.11 (-1.28%) | 1,267,296 |
| 6 Jan 2022 | CNY | 8.53 | 8.7 | 8.49 | 8.61 | 8.61 | +0.08 (+0.94%) | 1,621,558 |
| 5 Jan 2022 | CNY | 8.58 | 8.59 | 8.46 | 8.53 | 8.53 | -0.05 (-0.58%) | 1,343,744 |
| 4 Jan 2022 | CNY | 8.5 | 8.58 | 8.46 | 8.58 | 8.58 | +0.09 (+1.06%) | 1,388,637 |
| 31 Dec 2021 | CNY | 8.42 | 8.51 | 8.39 | 8.49 | 8.49 | +0.06 (+0.71%) | 1,115,869 |
| 30 Dec 2021 | CNY | 8.3 | 8.46 | 8.28 | 8.43 | 8.43 | +0.16 (+1.93%) | 1,544,620 |
