| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2022 | CNY | 9.59 | 9.05 | 9.34 | 9.2 | 9.2 | -0.16 (-1.71%) | 18,218,810 |
| 22 Feb 2022 | CNY | 9.59 | 9.12 | 9.38 | 9.36 | 9.36 | -0.14 (-1.47%) | 20,308,980 |
| 21 Feb 2022 | CNY | 9.55 | 8.86 | 9.08 | 9.5 | 9.5 | +0.41 (+4.51%) | 24,383,480 |
| 18 Feb 2022 | CNY | 9.27 | 8.76 | 8.82 | 9.09 | 9.09 | +0.32 (+3.65%) | 20,254,660 |
| 17 Feb 2022 | CNY | 9.28 | 8.73 | 9.25 | 8.77 | 8.77 | -0.71 (-7.49%) | 24,375,930 |
| 16 Feb 2022 | CNY | 9.72 | 9.18 | 9.18 | 9.48 | 9.48 | -0.21 (-2.17%) | 27,884,040 |
| 15 Feb 2022 | CNY | 10.35 | 9.69 | 9.92 | 9.69 | 9.69 | -1.08 (-10.03%) | 36,978,090 |
| 14 Feb 2022 | CNY | 10.77 | 9.9 | 9.9 | 10.77 | 10.77 | +0.98 (+10.01%) | 48,081,780 |
| 11 Feb 2022 | CNY | 10.88 | 9.6 | 9.61 | 9.79 | 9.79 | -0.51 (-4.95%) | 46,100,000 |
| 10 Feb 2022 | CNY | 10.99 | 9.15 | 9.51 | 10.3 | 10.3 | +0.28 (+2.79%) | 52,096,450 |
| 9 Feb 2022 | CNY | 10.45 | 9.4 | 10.15 | 10.02 | 10.02 | +0.52 (+5.47%) | 45,913,540 |
| 8 Feb 2022 | CNY | 9.5 | 8.64 | 8.68 | 9.5 | 9.5 | +0.86 (+9.95%) | 18,446,680 |
| 7 Feb 2022 | CNY | 8.64 | 7.63 | 7.85 | 8.64 | 8.64 | +0.79 (+10.06%) | 20,957,030 |
| 28 Jan 2022 | CNY | 7.85 | 7.13 | 7.13 | 7.85 | 7.85 | +0.71 (+9.94%) | 6,936,760 |
| 27 Jan 2022 | CNY | 7.73 | 7.14 | 7.72 | 7.14 | 7.14 | -0.61 (-7.87%) | 6,673,310 |
| 26 Jan 2022 | CNY | 8.16 | 7.6 | 7.98 | 7.75 | 7.75 | -0.39 (-4.79%) | 9,354,870 |
| 25 Jan 2022 | CNY | 8.4 | 7.61 | 7.9 | 8.14 | 8.14 | +0.15 (+1.88%) | 14,523,370 |
| 24 Jan 2022 | CNY | 8.28 | 7.58 | 7.71 | 7.99 | 7.99 | +0.28 (+3.63%) | 7,903,980 |
| 21 Jan 2022 | CNY | 8.15 | 7.68 | 7.99 | 7.71 | 7.71 | 0.0 (0.0%) | 5,863,900 |
| 20 Jan 2022 | CNY | 7.99 | 7.67 | 7.83 | 7.71 | 7.71 | -0.09 (-1.15%) | 3,278,600 |
| 19 Jan 2022 | CNY | 7.84 | 7.53 | 7.67 | 7.8 | 7.8 | +0.14 (+1.83%) | 3,910,600 |
| 18 Jan 2022 | CNY | 7.91 | 7.57 | 7.85 | 7.66 | 7.66 | -0.29 (-3.65%) | 5,712,770 |
| 17 Jan 2022 | CNY | 8.15 | 7.74 | 7.96 | 7.95 | 7.95 | -0.11 (-1.36%) | 8,397,600 |
| 14 Jan 2022 | CNY | 8.52 | 7.92 | 8.2 | 8.06 | 8.06 | -0.06 (-0.74%) | 12,365,100 |
| 13 Jan 2022 | CNY | 8.34 | 7.66 | 7.85 | 8.12 | 8.12 | +0.42 (+5.45%) | 11,677,080 |
| 12 Jan 2022 | CNY | 7.75 | 7.45 | 7.59 | 7.7 | 7.7 | +0.18 (+2.39%) | 4,141,150 |
| 11 Jan 2022 | CNY | 7.58 | 7.42 | 7.52 | 7.52 | 7.52 | +0.03 (+0.40%) | 1,878,490 |
| 10 Jan 2022 | CNY | 7.6 | 7.26 | 7.45 | 7.49 | 7.49 | +0.05 (+0.67%) | 3,073,490 |
| 7 Jan 2022 | CNY | 7.69 | 7.42 | 7.59 | 7.44 | 7.44 | -0.15 (-1.98%) | 3,019,740 |
| 6 Jan 2022 | CNY | 7.7 | 7.54 | 7.6 | 7.59 | 7.59 | -0.01 (-0.13%) | 2,163,310 |
