| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.83 | 9.83 | 9.34 | 9.48 | 9.48 | -0.26 (-2.67%) | 4,593,359 |
| 25 Feb 2022 | CNY | 9.69 | 9.98 | 9.69 | 9.74 | 9.74 | +0.11 (+1.14%) | 3,020,564 |
| 24 Feb 2022 | CNY | 9.95 | 10.12 | 9.5 | 9.63 | 9.63 | -0.35 (-3.51%) | 6,964,330 |
| 23 Feb 2022 | CNY | 10.03 | 10.13 | 9.94 | 9.98 | 9.98 | -0.06 (-0.60%) | 4,463,118 |
| 22 Feb 2022 | CNY | 10.07 | 10.37 | 9.96 | 10.04 | 10.04 | -0.1 (-0.99%) | 6,138,900 |
| 21 Feb 2022 | CNY | 10.01 | 10.2 | 9.87 | 10.14 | 10.14 | +0.11 (+1.10%) | 4,172,100 |
| 18 Feb 2022 | CNY | 9.75 | 10.07 | 9.6 | 10.03 | 10.03 | +0.29 (+2.98%) | 6,087,052 |
| 17 Feb 2022 | CNY | 9.8 | 9.94 | 9.72 | 9.74 | 9.74 | -0.1 (-1.02%) | 3,703,140 |
| 16 Feb 2022 | CNY | 9.71 | 9.96 | 9.67 | 9.84 | 9.84 | +0.24 (+2.50%) | 5,256,840 |
| 15 Feb 2022 | CNY | 9.97 | 9.97 | 9.55 | 9.6 | 9.6 | -0.35 (-3.52%) | 8,038,823 |
| 14 Feb 2022 | CNY | 9.8 | 10.06 | 9.68 | 9.95 | 9.95 | +0.1 (+1.02%) | 3,230,600 |
| 11 Feb 2022 | CNY | 10.17 | 10.21 | 9.82 | 9.85 | 9.85 | -0.28 (-2.76%) | 4,964,700 |
| 10 Feb 2022 | CNY | 10.36 | 10.53 | 10.07 | 10.13 | 10.13 | -0.14 (-1.36%) | 5,827,145 |
| 9 Feb 2022 | CNY | 9.7 | 10.33 | 9.61 | 10.27 | 10.27 | +0.56 (+5.77%) | 11,163,241 |
| 8 Feb 2022 | CNY | 9.31 | 9.75 | 9.22 | 9.71 | 9.71 | +0.44 (+4.75%) | 5,507,223 |
| 7 Feb 2022 | CNY | 9.33 | 9.52 | 9.25 | 9.27 | 9.27 | +0.08 (+0.87%) | 5,786,800 |
| 28 Jan 2022 | CNY | 9.2 | 9.43 | 8.9 | 9.19 | 9.19 | -0.13 (-1.39%) | 7,197,100 |
| 27 Jan 2022 | CNY | 9.6 | 9.71 | 8.89 | 9.32 | 9.32 | +0.02 (+0.22%) | 10,706,475 |
| 26 Jan 2022 | CNY | 9.21 | 9.3 | 9.04 | 9.3 | 9.3 | +0.12 (+1.31%) | 2,716,600 |
| 25 Jan 2022 | CNY | 9.61 | 9.85 | 9.17 | 9.18 | 9.18 | -0.43 (-4.47%) | 4,647,164 |
| 24 Jan 2022 | CNY | 9.56 | 9.7 | 9.56 | 9.61 | 9.61 | -0.03 (-0.31%) | 2,771,300 |
| 21 Jan 2022 | CNY | 9.76 | 9.84 | 9.56 | 9.64 | 9.64 | -0.07 (-0.72%) | 4,200,745 |
| 20 Jan 2022 | CNY | 10.31 | 10.34 | 9.69 | 9.71 | 9.71 | -0.61 (-5.91%) | 6,467,916 |
| 19 Jan 2022 | CNY | 10.18 | 10.35 | 10.02 | 10.32 | 10.32 | +0.2 (+1.98%) | 5,346,887 |
| 18 Jan 2022 | CNY | 10.56 | 10.56 | 10.09 | 10.12 | 10.12 | -0.45 (-4.26%) | 5,809,821 |
| 17 Jan 2022 | CNY | 10.62 | 10.69 | 10.31 | 10.57 | 10.57 | +0.15 (+1.44%) | 5,140,245 |
| 14 Jan 2022 | CNY | 10.36 | 10.63 | 10.21 | 10.42 | 10.42 | +0.06 (+0.58%) | 5,106,636 |
| 13 Jan 2022 | CNY | 10.39 | 10.46 | 10.25 | 10.36 | 10.36 | -0.03 (-0.29%) | 4,719,675 |
| 12 Jan 2022 | CNY | 10.45 | 10.58 | 10.29 | 10.39 | 10.39 | -0.06 (-0.57%) | 6,844,900 |
| 11 Jan 2022 | CNY | 10.57 | 10.77 | 10.42 | 10.45 | 10.45 | +0.02 (+0.19%) | 5,530,600 |
