| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 8.11 | 8.39 | 8 | 8.37 | 8.37 | +0.17 (+2.07%) | 17,585,338 |
| 17 Feb 2022 | CNY | 8.29 | 8.42 | 8.18 | 8.2 | 8.2 | -0.12 (-1.44%) | 13,954,096 |
| 16 Feb 2022 | CNY | 8.24 | 8.38 | 8.24 | 8.32 | 8.32 | +0.04 (+0.48%) | 12,063,902 |
| 15 Feb 2022 | CNY | 8.4 | 8.4 | 8.17 | 8.28 | 8.28 | -0.06 (-0.72%) | 10,213,562 |
| 14 Feb 2022 | CNY | 8.32 | 8.5 | 8.24 | 8.34 | 8.34 | +0.02 (+0.24%) | 9,979,168 |
| 11 Feb 2022 | CNY | 8.49 | 8.55 | 8.32 | 8.32 | 8.32 | -0.23 (-2.69%) | 10,845,100 |
| 10 Feb 2022 | CNY | 8.66 | 8.72 | 8.47 | 8.55 | 8.55 | -0.1 (-1.16%) | 11,262,814 |
| 9 Feb 2022 | CNY | 8.43 | 8.68 | 8.42 | 8.65 | 8.65 | +0.22 (+2.61%) | 14,288,086 |
| 8 Feb 2022 | CNY | 8.29 | 8.45 | 8.18 | 8.43 | 8.43 | +0.16 (+1.93%) | 12,411,725 |
| 7 Feb 2022 | CNY | 8.47 | 8.53 | 8.13 | 8.27 | 8.27 | -0.07 (-0.84%) | 11,704,900 |
| 28 Jan 2022 | CNY | 8.17 | 8.48 | 8.14 | 8.34 | 8.34 | +0.23 (+2.84%) | 13,653,710 |
| 27 Jan 2022 | CNY | 8.53 | 8.54 | 8.11 | 8.11 | 8.11 | -0.38 (-4.48%) | 13,107,402 |
| 26 Jan 2022 | CNY | 8.34 | 8.5 | 8.32 | 8.49 | 8.49 | +0.2 (+2.41%) | 12,900,402 |
| 25 Jan 2022 | CNY | 8.65 | 8.73 | 8.25 | 8.29 | 8.29 | -0.37 (-4.27%) | 15,187,719 |
| 24 Jan 2022 | CNY | 8.6 | 8.78 | 8.51 | 8.66 | 8.66 | -0.07 (-0.80%) | 10,691,300 |
| 21 Jan 2022 | CNY | 8.6 | 8.82 | 8.56 | 8.73 | 8.73 | +0.09 (+1.04%) | 15,983,527 |
| 20 Jan 2022 | CNY | 8.96 | 9.03 | 8.61 | 8.64 | 8.64 | -0.33 (-3.68%) | 26,827,002 |
| 19 Jan 2022 | CNY | 9.09 | 9.35 | 8.8 | 8.97 | 8.97 | -0.62 (-6.47%) | 41,610,725 |
| 18 Jan 2022 | CNY | 10.59 | 10.61 | 9.59 | 9.59 | 9.59 | -1.06 (-9.95%) | 38,098,160 |
| 17 Jan 2022 | CNY | 10.5 | 10.75 | 10.47 | 10.65 | 10.65 | +0.01 (+0.09%) | 13,096,529 |
| 14 Jan 2022 | CNY | 11.04 | 11.05 | 10.59 | 10.64 | 10.64 | -0.43 (-3.88%) | 25,360,725 |
| 13 Jan 2022 | CNY | 11.03 | 11.49 | 11.03 | 11.07 | 11.07 | +0.08 (+0.73%) | 33,300,810 |
| 12 Jan 2022 | CNY | 10.87 | 11.15 | 10.75 | 10.99 | 10.99 | +0.05 (+0.46%) | 20,626,800 |
| 11 Jan 2022 | CNY | 10.75 | 11.39 | 10.66 | 10.94 | 10.94 | +0.16 (+1.48%) | 36,649,899 |
| 10 Jan 2022 | CNY | 10.47 | 10.91 | 10.34 | 10.78 | 10.78 | +0.24 (+2.28%) | 21,144,450 |
| 7 Jan 2022 | CNY | 10.97 | 11.18 | 10.54 | 10.54 | 10.54 | -0.45 (-4.09%) | 27,968,304 |
| 6 Jan 2022 | CNY | 10.87 | 11.09 | 10.75 | 10.99 | 10.99 | +0.03 (+0.27%) | 17,003,234 |
| 5 Jan 2022 | CNY | 10.97 | 11.07 | 10.75 | 10.96 | 10.96 | -0.07 (-0.63%) | 18,783,491 |
| 4 Jan 2022 | CNY | 10.71 | 11.22 | 10.71 | 11.03 | 11.03 | +0.25 (+2.32%) | 24,018,784 |
| 31 Dec 2021 | CNY | 10.69 | 11 | 10.63 | 10.78 | 10.78 | +0.15 (+1.41%) | 18,699,355 |
