| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 9.93 | 10.09 | 9.77 | 9.86 | 9.86 | -0.16 (-1.60%) | 5,648,004 |
| 18 Feb 2022 | CNY | 9.76 | 10.15 | 9.7 | 10.02 | 10.02 | +0.23 (+2.35%) | 5,352,902 |
| 17 Feb 2022 | CNY | 9.8 | 9.92 | 9.71 | 9.79 | 9.79 | -0.06 (-0.61%) | 3,847,200 |
| 16 Feb 2022 | CNY | 9.78 | 10.04 | 9.72 | 9.85 | 9.85 | +0.07 (+0.72%) | 4,455,491 |
| 15 Feb 2022 | CNY | 9.82 | 9.92 | 9.63 | 9.78 | 9.78 | -0.04 (-0.41%) | 4,980,800 |
| 14 Feb 2022 | CNY | 9.87 | 10.09 | 9.77 | 9.82 | 9.82 | -0.05 (-0.51%) | 4,475,391 |
| 11 Feb 2022 | CNY | 10.05 | 10.12 | 9.81 | 9.87 | 9.87 | -0.21 (-2.08%) | 7,126,795 |
| 10 Feb 2022 | CNY | 10.07 | 10.2 | 9.97 | 10.08 | 10.08 | +0.02 (+0.20%) | 5,427,095 |
| 9 Feb 2022 | CNY | 10.2 | 10.21 | 9.99 | 10.06 | 10.06 | -0.14 (-1.37%) | 7,022,805 |
| 8 Feb 2022 | CNY | 10.1 | 10.3 | 9.96 | 10.2 | 10.2 | +0.1 (+0.99%) | 10,643,606 |
| 7 Feb 2022 | CNY | 10.12 | 10.6 | 9.88 | 10.1 | 10.1 | +0.22 (+2.23%) | 13,441,098 |
| 28 Jan 2022 | CNY | 9.57 | 9.99 | 9.45 | 9.88 | 9.88 | +0.33 (+3.46%) | 12,369,821 |
| 27 Jan 2022 | CNY | 9.5 | 9.85 | 9.5 | 9.55 | 9.55 | -0.17 (-1.75%) | 11,291,838 |
| 26 Jan 2022 | CNY | 8.85 | 9.72 | 8.75 | 9.72 | 9.72 | +0.88 (+9.95%) | 12,438,711 |
| 25 Jan 2022 | CNY | 9.21 | 9.25 | 8.84 | 8.84 | 8.84 | -0.43 (-4.64%) | 4,951,300 |
| 24 Jan 2022 | CNY | 8.87 | 9.48 | 8.82 | 9.27 | 9.27 | +0.36 (+4.04%) | 6,911,425 |
| 21 Jan 2022 | CNY | 9 | 9.12 | 8.81 | 8.91 | 8.91 | -0.15 (-1.66%) | 4,974,380 |
| 20 Jan 2022 | CNY | 9.6 | 9.6 | 9.04 | 9.06 | 9.06 | -0.39 (-4.13%) | 8,250,904 |
| 19 Jan 2022 | CNY | 9.8 | 9.81 | 9.36 | 9.45 | 9.45 | +0.53 (+5.94%) | 16,355,270 |
| 18 Jan 2022 | CNY | 8.92 | 8.98 | 8.82 | 8.92 | 8.92 | +0.01 (+0.11%) | 2,215,840 |
| 17 Jan 2022 | CNY | 8.8 | 9 | 8.78 | 8.91 | 8.91 | +0.13 (+1.48%) | 2,747,704 |
| 14 Jan 2022 | CNY | 9.21 | 9.25 | 8.71 | 8.78 | 8.78 | -0.41 (-4.46%) | 6,578,654 |
| 13 Jan 2022 | CNY | 9.3 | 9.36 | 9.16 | 9.19 | 9.19 | -0.12 (-1.29%) | 2,698,242 |
| 12 Jan 2022 | CNY | 9.18 | 9.35 | 9.15 | 9.31 | 9.31 | +0.1 (+1.09%) | 2,807,332 |
| 11 Jan 2022 | CNY | 9.45 | 9.45 | 9.11 | 9.21 | 9.21 | -0.14 (-1.50%) | 4,595,032 |
| 10 Jan 2022 | CNY | 9.29 | 9.4 | 9.16 | 9.35 | 9.35 | +0.07 (+0.75%) | 3,601,500 |
| 7 Jan 2022 | CNY | 9.56 | 9.6 | 9.26 | 9.28 | 9.28 | -0.28 (-2.93%) | 4,287,100 |
| 6 Jan 2022 | CNY | 9.22 | 9.67 | 9.11 | 9.56 | 9.56 | +0.3 (+3.24%) | 5,946,420 |
| 5 Jan 2022 | CNY | 9.56 | 9.85 | 9.15 | 9.26 | 9.26 | -0.24 (-2.53%) | 5,836,607 |
| 4 Jan 2022 | CNY | 9.45 | 9.65 | 9.43 | 9.5 | 9.5 | +0.03 (+0.32%) | 4,251,680 |
