| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.33 | 9.37 | 9.2 | 9.29 | 9.29 | -0.04 (-0.43%) | 5,129,219 |
| 25 Feb 2022 | CNY | 9.37 | 9.46 | 9.32 | 9.33 | 9.33 | -0.03 (-0.32%) | 7,089,160 |
| 24 Feb 2022 | CNY | 9.64 | 9.64 | 9.3 | 9.36 | 9.36 | -0.28 (-2.90%) | 9,871,310 |
| 23 Feb 2022 | CNY | 9.6 | 9.69 | 9.6 | 9.64 | 9.64 | +0.06 (+0.63%) | 3,878,821 |
| 22 Feb 2022 | CNY | 9.65 | 9.71 | 9.57 | 9.58 | 9.58 | -0.11 (-1.14%) | 5,005,487 |
| 21 Feb 2022 | CNY | 9.67 | 9.73 | 9.55 | 9.69 | 9.69 | +0.02 (+0.21%) | 5,355,824 |
| 18 Feb 2022 | CNY | 9.7 | 9.72 | 9.61 | 9.67 | 9.67 | +0.01 (+0.10%) | 3,786,094 |
| 17 Feb 2022 | CNY | 9.73 | 9.76 | 9.65 | 9.66 | 9.66 | -0.09 (-0.92%) | 4,364,982 |
| 16 Feb 2022 | CNY | 9.85 | 9.85 | 9.72 | 9.75 | 9.75 | +0.03 (+0.31%) | 3,159,792 |
| 15 Feb 2022 | CNY | 9.7 | 9.79 | 9.65 | 9.72 | 9.72 | +0.01 (+0.10%) | 4,400,050 |
| 14 Feb 2022 | CNY | 9.72 | 9.84 | 9.66 | 9.71 | 9.71 | -0.01 (-0.10%) | 5,603,122 |
| 11 Feb 2022 | CNY | 9.77 | 9.81 | 9.66 | 9.72 | 9.72 | -0.09 (-0.92%) | 6,259,364 |
| 10 Feb 2022 | CNY | 9.75 | 9.87 | 9.67 | 9.81 | 9.81 | +0.06 (+0.62%) | 6,063,187 |
| 9 Feb 2022 | CNY | 9.61 | 9.77 | 9.58 | 9.75 | 9.75 | +0.12 (+1.25%) | 6,579,821 |
| 8 Feb 2022 | CNY | 9.52 | 9.64 | 9.5 | 9.63 | 9.63 | +0.11 (+1.16%) | 4,733,677 |
| 7 Feb 2022 | CNY | 9.43 | 9.57 | 9.42 | 9.52 | 9.52 | +0.14 (+1.49%) | 6,055,419 |
| 28 Jan 2022 | CNY | 9.23 | 9.51 | 9.18 | 9.38 | 9.38 | +0.19 (+2.07%) | 7,950,360 |
| 27 Jan 2022 | CNY | 9.53 | 9.56 | 9 | 9.19 | 9.19 | -0.35 (-3.67%) | 7,864,371 |
| 26 Jan 2022 | CNY | 9.51 | 9.59 | 9.49 | 9.54 | 9.54 | +0.05 (+0.53%) | 4,234,442 |
| 25 Jan 2022 | CNY | 9.83 | 9.88 | 9.48 | 9.49 | 9.49 | -0.33 (-3.36%) | 9,141,570 |
| 24 Jan 2022 | CNY | 9.83 | 9.9 | 9.77 | 9.82 | 9.82 | -0.04 (-0.41%) | 4,872,028 |
| 21 Jan 2022 | CNY | 10.02 | 10.02 | 9.79 | 9.86 | 9.86 | -0.16 (-1.60%) | 12,642,320 |
| 20 Jan 2022 | CNY | 10.15 | 10.16 | 10.01 | 10.02 | 10.02 | -0.12 (-1.18%) | 7,715,197 |
| 19 Jan 2022 | CNY | 10.18 | 10.22 | 10.12 | 10.14 | 10.14 | -0.04 (-0.39%) | 6,214,268 |
| 18 Jan 2022 | CNY | 10.21 | 10.23 | 10.18 | 10.18 | 10.18 | -0.04 (-0.39%) | 6,326,597 |
| 17 Jan 2022 | CNY | 10.22 | 10.25 | 10.19 | 10.22 | 10.22 | +0.01 (+0.10%) | 5,259,233 |
| 14 Jan 2022 | CNY | 10.25 | 10.28 | 10.18 | 10.21 | 10.21 | -0.05 (-0.49%) | 9,455,440 |
| 13 Jan 2022 | CNY | 10.28 | 10.32 | 10.25 | 10.26 | 10.26 | -0.03 (-0.29%) | 6,922,406 |
| 12 Jan 2022 | CNY | 10.28 | 10.3 | 10.25 | 10.29 | 10.29 | +0.02 (+0.19%) | 6,634,888 |
| 11 Jan 2022 | CNY | 10.26 | 10.32 | 10.25 | 10.27 | 10.27 | -0.03 (-0.29%) | 6,346,443 |
