| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 8.9 | 9.08 | 8.86 | 9.02 | 9.02 | +0.04 (+0.45%) | 4,159,546 |
| 17 Feb 2022 | CNY | 9.1 | 9.24 | 8.9 | 8.98 | 8.98 | -0.02 (-0.22%) | 5,797,504 |
| 16 Feb 2022 | CNY | 8.94 | 9.1 | 8.87 | 9 | 9 | +0.1 (+1.12%) | 6,956,603 |
| 15 Feb 2022 | CNY | 9.23 | 9.3 | 8.76 | 8.9 | 8.9 | -0.24 (-2.63%) | 13,957,731 |
| 14 Feb 2022 | CNY | 8.71 | 9.77 | 8.71 | 9.14 | 9.14 | +0.26 (+2.93%) | 22,628,841 |
| 11 Feb 2022 | CNY | 8.92 | 9.15 | 8.84 | 8.88 | 8.88 | -0.12 (-1.33%) | 9,467,802 |
| 10 Feb 2022 | CNY | 9.1 | 9.36 | 8.72 | 9 | 9 | +0.24 (+2.74%) | 11,833,600 |
| 9 Feb 2022 | CNY | 8.32 | 9.03 | 8.32 | 8.76 | 8.76 | +0.28 (+3.30%) | 13,355,620 |
| 8 Feb 2022 | CNY | 7.88 | 8.54 | 7.86 | 8.48 | 8.48 | +0.58 (+7.34%) | 8,725,442 |
| 7 Feb 2022 | CNY | 7.65 | 7.96 | 7.41 | 7.9 | 7.9 | +0.4 (+5.33%) | 4,563,182 |
| 28 Jan 2022 | CNY | 7.4 | 7.6 | 7.32 | 7.5 | 7.5 | +0.12 (+1.63%) | 3,055,920 |
| 27 Jan 2022 | CNY | 7.56 | 7.59 | 7.34 | 7.38 | 7.38 | -0.15 (-1.99%) | 3,055,060 |
| 26 Jan 2022 | CNY | 7.4 | 7.65 | 7.4 | 7.53 | 7.53 | +0.14 (+1.89%) | 2,411,620 |
| 25 Jan 2022 | CNY | 7.85 | 7.88 | 7.34 | 7.39 | 7.39 | -0.43 (-5.50%) | 3,719,520 |
| 24 Jan 2022 | CNY | 7.98 | 8.03 | 7.69 | 7.82 | 7.82 | -0.16 (-2.01%) | 2,359,840 |
| 21 Jan 2022 | CNY | 7.87 | 8.07 | 7.86 | 7.98 | 7.98 | +0.07 (+0.88%) | 3,398,442 |
| 20 Jan 2022 | CNY | 8.35 | 8.47 | 7.88 | 7.91 | 7.91 | -0.52 (-6.17%) | 6,165,530 |
| 19 Jan 2022 | CNY | 8.18 | 8.51 | 8.08 | 8.43 | 8.43 | +0.28 (+3.44%) | 5,566,700 |
| 18 Jan 2022 | CNY | 8.31 | 8.44 | 8.08 | 8.15 | 8.15 | -0.14 (-1.69%) | 4,612,161 |
| 17 Jan 2022 | CNY | 8.2 | 8.47 | 8.18 | 8.29 | 8.29 | +0.03 (+0.36%) | 4,382,840 |
| 14 Jan 2022 | CNY | 8.57 | 8.65 | 8.21 | 8.26 | 8.26 | -0.36 (-4.18%) | 7,736,183 |
| 13 Jan 2022 | CNY | 8.56 | 8.79 | 8.54 | 8.62 | 8.62 | -0.07 (-0.81%) | 5,407,460 |
| 12 Jan 2022 | CNY | 8.99 | 9.03 | 8.41 | 8.69 | 8.69 | -0.02 (-0.23%) | 9,028,160 |
| 11 Jan 2022 | CNY | 8.72 | 9.5 | 8.67 | 8.71 | 8.71 | +0.03 (+0.35%) | 12,022,620 |
| 10 Jan 2022 | CNY | 8.8 | 9.1 | 8.51 | 8.68 | 8.68 | -0.15 (-1.70%) | 12,303,868 |
| 7 Jan 2022 | CNY | 8.75 | 9.55 | 8.73 | 8.83 | 8.83 | +0.15 (+1.73%) | 17,501,607 |
| 6 Jan 2022 | CNY | 8.2 | 8.9 | 8.2 | 8.68 | 8.68 | +0.42 (+5.08%) | 10,990,510 |
| 5 Jan 2022 | CNY | 8.34 | 8.51 | 8.19 | 8.26 | 8.26 | -0.16 (-1.90%) | 5,663,180 |
| 4 Jan 2022 | CNY | 8.14 | 8.53 | 8.08 | 8.42 | 8.42 | +0.29 (+3.57%) | 7,827,817 |
| 31 Dec 2021 | CNY | 7.99 | 8.26 | 7.86 | 8.13 | 8.13 | +0.24 (+3.04%) | 5,557,620 |
