| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 8.02 | 8.05 | 7.84 | 7.89 | 7.89 | -0.16 (-1.99%) | 12,819,625 |
| 17 Feb 2022 | CNY | 8.06 | 8.18 | 7.95 | 8.05 | 8.05 | 0.0 (0.0%) | 10,894,400 |
| 16 Feb 2022 | CNY | 7.72 | 8.15 | 7.71 | 8.05 | 8.05 | +0.38 (+4.95%) | 14,661,556 |
| 15 Feb 2022 | CNY | 7.82 | 7.82 | 7.6 | 7.67 | 7.67 | -0.14 (-1.79%) | 6,457,400 |
| 14 Feb 2022 | CNY | 7.59 | 7.84 | 7.54 | 7.81 | 7.81 | +0.18 (+2.36%) | 6,742,200 |
| 11 Feb 2022 | CNY | 7.98 | 7.98 | 7.62 | 7.63 | 7.63 | -0.4 (-4.98%) | 9,882,719 |
| 10 Feb 2022 | CNY | 8.22 | 8.24 | 7.95 | 8.03 | 8.03 | -0.16 (-1.95%) | 8,185,681 |
| 9 Feb 2022 | CNY | 8 | 8.27 | 7.95 | 8.19 | 8.19 | +0.16 (+1.99%) | 8,300,006 |
| 8 Feb 2022 | CNY | 7.88 | 8.04 | 7.83 | 8.03 | 8.03 | +0.13 (+1.65%) | 6,581,369 |
| 7 Feb 2022 | CNY | 7.96 | 8.06 | 7.86 | 7.9 | 7.9 | -0.06 (-0.75%) | 7,528,738 |
| 28 Jan 2022 | CNY | 7.89 | 8.05 | 7.74 | 7.96 | 7.96 | +0.12 (+1.53%) | 7,282,251 |
| 27 Jan 2022 | CNY | 8.18 | 8.2 | 7.83 | 7.84 | 7.84 | -0.32 (-3.92%) | 7,532,547 |
| 26 Jan 2022 | CNY | 8.17 | 8.29 | 7.97 | 8.16 | 8.16 | +0.06 (+0.74%) | 7,060,356 |
| 25 Jan 2022 | CNY | 8.38 | 8.52 | 8.1 | 8.1 | 8.1 | -0.3 (-3.57%) | 8,670,251 |
| 24 Jan 2022 | CNY | 8.41 | 8.56 | 8.38 | 8.4 | 8.4 | -0.09 (-1.06%) | 5,569,300 |
| 21 Jan 2022 | CNY | 8.55 | 8.65 | 8.46 | 8.49 | 8.49 | -0.12 (-1.39%) | 5,941,050 |
| 20 Jan 2022 | CNY | 8.9 | 8.99 | 8.55 | 8.61 | 8.61 | -0.28 (-3.15%) | 9,307,999 |
| 19 Jan 2022 | CNY | 9.07 | 9.13 | 8.85 | 8.89 | 8.89 | -0.18 (-1.98%) | 7,086,794 |
| 18 Jan 2022 | CNY | 8.92 | 9.17 | 8.92 | 9.07 | 9.07 | +0.07 (+0.78%) | 9,778,361 |
| 17 Jan 2022 | CNY | 8.8 | 9.08 | 8.69 | 9 | 9 | +0.15 (+1.69%) | 8,405,707 |
| 14 Jan 2022 | CNY | 8.94 | 9.03 | 8.82 | 8.85 | 8.85 | -0.1 (-1.12%) | 8,644,598 |
| 13 Jan 2022 | CNY | 9.25 | 9.26 | 8.92 | 8.95 | 8.95 | -0.28 (-3.03%) | 12,324,480 |
| 12 Jan 2022 | CNY | 9.12 | 9.3 | 9.12 | 9.23 | 9.23 | +0.03 (+0.33%) | 7,299,050 |
| 11 Jan 2022 | CNY | 9.28 | 9.39 | 9.08 | 9.2 | 9.2 | -0.15 (-1.60%) | 10,821,551 |
| 10 Jan 2022 | CNY | 9.31 | 9.49 | 9.2 | 9.35 | 9.35 | +0.01 (+0.11%) | 9,089,485 |
| 7 Jan 2022 | CNY | 10.05 | 10.06 | 9.32 | 9.34 | 9.34 | -0.65 (-6.51%) | 22,025,982 |
| 6 Jan 2022 | CNY | 10 | 10.15 | 9.95 | 9.99 | 9.99 | -0.07 (-0.70%) | 9,227,396 |
| 5 Jan 2022 | CNY | 10.5 | 10.54 | 10.03 | 10.06 | 10.06 | -0.5 (-4.73%) | 13,504,015 |
| 4 Jan 2022 | CNY | 10.45 | 10.57 | 10.27 | 10.56 | 10.56 | +0.15 (+1.44%) | 11,006,304 |
| 31 Dec 2021 | CNY | 10.45 | 10.61 | 10.38 | 10.41 | 10.41 | +0.02 (+0.19%) | 9,179,496 |
