| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 8.15 | 8.24 | 7.99 | 8.08 | 8.08 | +0.08 (+1%) | 6,657,601 |
| 27 Jan 2022 | CNY | 8.26 | 8.28 | 8 | 8 | 8 | -0.21 (-2.56%) | 7,611,567 |
| 26 Jan 2022 | CNY | 8.25 | 8.36 | 8.15 | 8.21 | 8.21 | -0.04 (-0.48%) | 4,527,306 |
| 25 Jan 2022 | CNY | 8.65 | 8.67 | 8.25 | 8.25 | 8.25 | -0.4 (-4.62%) | 8,465,162 |
| 24 Jan 2022 | CNY | 8.77 | 8.85 | 8.63 | 8.65 | 8.65 | -0.13 (-1.48%) | 5,518,056 |
| 21 Jan 2022 | CNY | 8.99 | 9.04 | 8.78 | 8.78 | 8.78 | -0.21 (-2.34%) | 6,844,217 |
| 20 Jan 2022 | CNY | 9.1 | 9.11 | 8.89 | 8.99 | 8.99 | -0.08 (-0.88%) | 5,778,986 |
| 19 Jan 2022 | CNY | 9.16 | 9.26 | 8.98 | 9.07 | 9.07 | -0.11 (-1.20%) | 6,617,300 |
| 18 Jan 2022 | CNY | 9.39 | 9.4 | 9.16 | 9.18 | 9.18 | -0.15 (-1.61%) | 5,653,548 |
| 17 Jan 2022 | CNY | 9.19 | 9.39 | 9.17 | 9.33 | 9.33 | +0.13 (+1.41%) | 6,697,950 |
| 14 Jan 2022 | CNY | 9.14 | 9.3 | 9.14 | 9.2 | 9.2 | +0.03 (+0.33%) | 4,849,133 |
| 13 Jan 2022 | CNY | 9.31 | 9.36 | 9.14 | 9.17 | 9.17 | -0.18 (-1.93%) | 7,764,555 |
| 12 Jan 2022 | CNY | 8.96 | 9.6 | 8.94 | 9.35 | 9.35 | +0.39 (+4.35%) | 15,033,047 |
| 11 Jan 2022 | CNY | 9.32 | 9.36 | 8.95 | 8.96 | 8.96 | -0.44 (-4.68%) | 13,315,390 |
| 10 Jan 2022 | CNY | 9.42 | 9.46 | 9.29 | 9.4 | 9.4 | -0.02 (-0.21%) | 6,766,000 |
| 7 Jan 2022 | CNY | 9.45 | 9.63 | 9.39 | 9.42 | 9.42 | +0.02 (+0.21%) | 7,566,885 |
| 6 Jan 2022 | CNY | 9.4 | 9.45 | 9.33 | 9.4 | 9.4 | -0.05 (-0.53%) | 5,806,800 |
| 5 Jan 2022 | CNY | 9.48 | 9.57 | 9.32 | 9.45 | 9.45 | -0.02 (-0.21%) | 8,137,200 |
| 4 Jan 2022 | CNY | 9.26 | 9.49 | 9.23 | 9.47 | 9.47 | +0.19 (+2.05%) | 9,042,192 |
| 31 Dec 2021 | CNY | 9.37 | 9.43 | 9.26 | 9.28 | 9.28 | -0.08 (-0.85%) | 5,909,338 |
| 30 Dec 2021 | CNY | 9.23 | 9.5 | 9.21 | 9.36 | 9.36 | +0.06 (+0.65%) | 8,496,840 |
| 29 Dec 2021 | CNY | 9.26 | 9.3 | 9.11 | 9.3 | 9.3 | +0.08 (+0.87%) | 7,751,447 |
| 28 Dec 2021 | CNY | 9.2 | 9.27 | 9.11 | 9.22 | 9.22 | +0.02 (+0.22%) | 7,789,502 |
| 27 Dec 2021 | CNY | 9.26 | 9.32 | 9.1 | 9.2 | 9.2 | -0.14 (-1.50%) | 11,416,300 |
| 24 Dec 2021 | CNY | 9.9 | 9.9 | 9.31 | 9.34 | 9.34 | +0.17 (+1.85%) | 26,222,938 |
| 23 Dec 2021 | CNY | 9.18 | 9.24 | 9.12 | 9.17 | 9.17 | -0.08 (-0.86%) | 6,898,649 |
| 22 Dec 2021 | CNY | 9.28 | 9.4 | 9.21 | 9.25 | 9.25 | -0.01 (-0.11%) | 7,670,600 |
| 21 Dec 2021 | CNY | 9.14 | 9.27 | 9.11 | 9.26 | 9.26 | +0.15 (+1.65%) | 6,338,083 |
| 20 Dec 2021 | CNY | 9.27 | 9.27 | 9.09 | 9.11 | 9.11 | -0.16 (-1.73%) | 8,656,801 |
| 17 Dec 2021 | CNY | 9.29 | 9.38 | 9.21 | 9.27 | 9.27 | -0.04 (-0.43%) | 9,866,825 |
