| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 9.15 | 9.22 | 8.93 | 8.99 | 8.99 | -0.11 (-1.21%) | 33,333,759 |
| 17 Feb 2022 | CNY | 8.84 | 9.12 | 8.77 | 9.1 | 9.1 | +0.37 (+4.24%) | 38,154,056 |
| 16 Feb 2022 | CNY | 8.71 | 8.78 | 8.61 | 8.73 | 8.73 | -0.34 (-3.75%) | 32,897,101 |
| 15 Feb 2022 | CNY | 8.88 | 9.17 | 8.74 | 9.07 | 9.07 | +0.36 (+4.13%) | 56,172,025 |
| 14 Feb 2022 | CNY | 8.79 | 8.86 | 8.67 | 8.71 | 8.71 | +0.17 (+1.99%) | 35,749,758 |
| 11 Feb 2022 | CNY | 8.5 | 8.63 | 8.49 | 8.54 | 8.54 | -0.09 (-1.04%) | 18,975,554 |
| 10 Feb 2022 | CNY | 8.64 | 8.72 | 8.49 | 8.63 | 8.63 | 0.0 (0.0%) | 21,526,123 |
| 9 Feb 2022 | CNY | 8.43 | 8.74 | 8.4 | 8.63 | 8.63 | +0.2 (+2.37%) | 26,363,772 |
| 8 Feb 2022 | CNY | 8.4 | 8.44 | 8.29 | 8.43 | 8.43 | +0.09 (+1.08%) | 10,365,566 |
| 7 Feb 2022 | CNY | 8.3 | 8.57 | 8.22 | 8.34 | 8.34 | +0.14 (+1.71%) | 19,615,282 |
| 28 Jan 2022 | CNY | 8.03 | 8.28 | 7.83 | 8.2 | 8.2 | +0.1 (+1.23%) | 29,642,239 |
| 27 Jan 2022 | CNY | 8.65 | 8.7 | 8.03 | 8.1 | 8.1 | -0.72 (-8.16%) | 51,084,626 |
| 26 Jan 2022 | CNY | 9.03 | 9.03 | 8.55 | 8.82 | 8.82 | -0.29 (-3.18%) | 35,162,268 |
| 25 Jan 2022 | CNY | 9.04 | 9.35 | 8.98 | 9.11 | 9.11 | +0.15 (+1.67%) | 45,306,525 |
| 24 Jan 2022 | CNY | 8.91 | 9.01 | 8.89 | 8.96 | 8.96 | -0.04 (-0.44%) | 13,481,807 |
| 21 Jan 2022 | CNY | 8.87 | 9.1 | 8.79 | 9 | 9 | -0.01 (-0.11%) | 29,311,477 |
| 20 Jan 2022 | CNY | 9 | 9.12 | 8.93 | 9.01 | 9.01 | +0.27 (+3.09%) | 44,983,891 |
| 19 Jan 2022 | CNY | 8.73 | 8.83 | 8.66 | 8.74 | 8.74 | -0.04 (-0.46%) | 11,358,890 |
| 18 Jan 2022 | CNY | 8.83 | 8.87 | 8.73 | 8.78 | 8.78 | -0.04 (-0.45%) | 10,067,655 |
| 17 Jan 2022 | CNY | 8.81 | 8.89 | 8.72 | 8.82 | 8.82 | -0.04 (-0.45%) | 11,020,643 |
| 14 Jan 2022 | CNY | 8.96 | 9.05 | 8.82 | 8.86 | 8.86 | -0.16 (-1.77%) | 17,128,637 |
| 13 Jan 2022 | CNY | 8.89 | 9.22 | 8.87 | 9.02 | 9.02 | +0.13 (+1.46%) | 34,439,940 |
| 12 Jan 2022 | CNY | 8.83 | 8.92 | 8.76 | 8.89 | 8.89 | +0.12 (+1.37%) | 24,854,269 |
| 11 Jan 2022 | CNY | 8.63 | 8.82 | 8.58 | 8.77 | 8.77 | +0.17 (+1.98%) | 19,194,628 |
| 10 Jan 2022 | CNY | 8.56 | 8.6 | 8.53 | 8.6 | 8.6 | +0.03 (+0.35%) | 12,117,737 |
| 7 Jan 2022 | CNY | 8.69 | 8.74 | 8.48 | 8.57 | 8.57 | -0.15 (-1.72%) | 26,162,178 |
| 6 Jan 2022 | CNY | 8.83 | 8.84 | 8.71 | 8.72 | 8.72 | -0.12 (-1.36%) | 14,900,149 |
| 5 Jan 2022 | CNY | 8.82 | 8.88 | 8.77 | 8.84 | 8.84 | +0.03 (+0.34%) | 19,849,022 |
| 4 Jan 2022 | CNY | 8.73 | 8.82 | 8.72 | 8.81 | 8.81 | +0.03 (+0.34%) | 13,166,088 |
| 31 Dec 2021 | CNY | 8.75 | 8.8 | 8.72 | 8.78 | 8.78 | +0.08 (+0.92%) | 12,015,105 |
