| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2022 | CNY | 9.3 | 9.03 | 9.26 | 9.09 | 9.09 | -0.25 (-2.68%) | 13,698,450 |
| 10 Feb 2022 | CNY | 9.54 | 9.22 | 9.27 | 9.34 | 9.34 | +0.11 (+1.19%) | 16,764,890 |
| 9 Feb 2022 | CNY | 9.23 | 9.09 | 9.19 | 9.23 | 9.23 | +0.07 (+0.76%) | 12,381,360 |
| 8 Feb 2022 | CNY | 9.17 | 9.01 | 9.15 | 9.16 | 9.16 | -0.03 (-0.33%) | 13,331,680 |
| 7 Feb 2022 | CNY | 9.24 | 8.79 | 8.97 | 9.19 | 9.19 | +0.32 (+3.61%) | 18,578,570 |
| 28 Jan 2022 | CNY | 8.97 | 8.48 | 8.48 | 8.87 | 8.87 | +0.41 (+4.85%) | 21,421,750 |
| 27 Jan 2022 | CNY | 8.94 | 8.46 | 8.64 | 8.46 | 8.46 | +0.29 (+3.55%) | 23,838,090 |
| 26 Jan 2022 | CNY | 8.17 | 7.98 | 8.01 | 8.17 | 8.17 | +0.17 (+2.13%) | 6,066,920 |
| 25 Jan 2022 | CNY | 8.35 | 7.98 | 8.31 | 8 | 8 | -0.3 (-3.61%) | 8,701,140 |
| 24 Jan 2022 | CNY | 8.59 | 8.27 | 8.57 | 8.3 | 8.3 | -0.32 (-3.71%) | 8,682,520 |
| 21 Jan 2022 | CNY | 8.9 | 8.58 | 8.72 | 8.62 | 8.62 | -0.18 (-2.05%) | 8,560,910 |
| 20 Jan 2022 | CNY | 9.31 | 8.75 | 9.28 | 8.8 | 8.8 | -0.48 (-5.17%) | 17,884,720 |
| 19 Jan 2022 | CNY | 9.42 | 9.15 | 9.2 | 9.28 | 9.28 | +0.09 (+0.98%) | 16,143,920 |
| 18 Jan 2022 | CNY | 9.5 | 9.14 | 9.28 | 9.19 | 9.19 | -0.08 (-0.86%) | 18,912,430 |
| 17 Jan 2022 | CNY | 9.28 | 9 | 9 | 9.27 | 9.27 | +0.29 (+3.23%) | 16,088,500 |
| 14 Jan 2022 | CNY | 9.08 | 8.77 | 8.86 | 8.98 | 8.98 | +0.08 (+0.90%) | 8,464,920 |
| 13 Jan 2022 | CNY | 9.06 | 8.87 | 9.04 | 8.9 | 8.9 | -0.1 (-1.11%) | 6,471,180 |
| 12 Jan 2022 | CNY | 9.18 | 8.94 | 8.99 | 9 | 9 | +0.08 (+0.90%) | 6,333,730 |
| 11 Jan 2022 | CNY | 9.35 | 8.89 | 8.95 | 8.92 | 8.92 | +0.06 (+0.68%) | 13,620,130 |
| 10 Jan 2022 | CNY | 9.03 | 8.53 | 8.71 | 8.86 | 8.86 | +0.12 (+1.37%) | 9,344,830 |
| 7 Jan 2022 | CNY | 9.19 | 8.72 | 9.1 | 8.74 | 8.74 | -0.36 (-3.96%) | 15,542,250 |
| 6 Jan 2022 | CNY | 9.26 | 8.97 | 9.02 | 9.1 | 9.1 | +0.04 (+0.44%) | 11,270,560 |
| 5 Jan 2022 | CNY | 9.33 | 9 | 9.3 | 9.06 | 9.06 | -0.28 (-3.00%) | 15,144,980 |
| 4 Jan 2022 | CNY | 9.39 | 9.16 | 9.23 | 9.34 | 9.34 | +0.08 (+0.86%) | 12,545,800 |
| 31 Dec 2021 | CNY | 9.36 | 9.1 | 9.25 | 9.26 | 9.26 | +0.04 (+0.43%) | 13,265,080 |
| 30 Dec 2021 | CNY | 9.5 | 9.12 | 9.17 | 9.22 | 9.22 | +0.04 (+0.44%) | 17,717,080 |
| 29 Dec 2021 | CNY | 9.25 | 9.02 | 9.23 | 9.18 | 9.18 | -0.04 (-0.43%) | 8,429,950 |
| 28 Dec 2021 | CNY | 9.36 | 9.08 | 9.2 | 9.22 | 9.22 | +0.02 (+0.22%) | 11,534,700 |
| 27 Dec 2021 | CNY | 9.2 | 8.74 | 9.02 | 9.2 | 9.2 | +0.08 (+0.88%) | 14,342,630 |
| 24 Dec 2021 | CNY | 9.36 | 8.93 | 9.01 | 9.12 | 9.12 | +0.14 (+1.56%) | 16,685,130 |
