| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2022 | CNY | 9.78 | 9.51 | 9.53 | 9.61 | 9.61 | 0.0 (0.0%) | 3,698,330 |
| 18 Jan 2022 | CNY | 9.97 | 9.56 | 9.92 | 9.61 | 9.61 | -0.290 (-2.93%) | 6,143,740 |
| 17 Jan 2022 | CNY | 9.97 | 9.83 | 9.83 | 9.9 | 9.9 | +0.040 (+0.41%) | 3,803,650 |
| 14 Jan 2022 | CNY | 10.09 | 9.84 | 10.01 | 9.86 | 9.86 | -0.190 (-1.89%) | 5,063,080 |
| 13 Jan 2022 | CNY | 10.21 | 10.01 | 10.15 | 10.05 | 10.05 | -0.120 (-1.18%) | 4,485,880 |
| 12 Jan 2022 | CNY | 10.23 | 10.09 | 10.12 | 10.17 | 10.17 | +0.020 (+0.20%) | 4,754,230 |
| 11 Jan 2022 | CNY | 10.2 | 9.97 | 10.0 | 10.15 | 10.15 | +0.150 (+1.50%) | 5,815,040 |
| 10 Jan 2022 | CNY | 10.11 | 9.85 | 9.9 | 10.0 | 10.0 | +0.110 (+1.11%) | 3,689,410 |
| 7 Jan 2022 | CNY | 10.14 | 9.88 | 10.07 | 9.89 | 9.89 | -0.200 (-1.98%) | 5,548,720 |
| 6 Jan 2022 | CNY | 10.22 | 9.96 | 10.07 | 10.09 | 10.09 | -0.070 (-0.69%) | 6,112,640 |
| 5 Jan 2022 | CNY | 10.16 | 9.81 | 10.09 | 10.16 | 10.16 | +0.110 (+1.09%) | 7,893,200 |
| 4 Jan 2022 | CNY | 10.06 | 9.85 | 9.87 | 10.05 | 10.05 | +0.200 (+2.03%) | 7,580,610 |
| 31 Dec 2021 | CNY | 9.9 | 9.77 | 9.85 | 9.85 | 9.85 | +0.020 (+0.20%) | 5,358,850 |
| 30 Dec 2021 | CNY | 10.08 | 9.81 | 10.02 | 9.83 | 9.83 | -0.210 (-2.09%) | 9,216,700 |
| 29 Dec 2021 | CNY | 10.31 | 9.49 | 9.58 | 10.04 | 10.04 | +0.510 (+5.35%) | 18,732,090 |
| 28 Dec 2021 | CNY | 9.56 | 9.32 | 9.43 | 9.53 | 9.53 | +0.110 (+1.17%) | 4,266,000 |
| 27 Dec 2021 | CNY | 9.55 | 9.12 | 9.12 | 9.42 | 9.42 | +0.220 (+2.39%) | 4,923,980 |
| 24 Dec 2021 | CNY | 9.65 | 9.11 | 9.61 | 9.2 | 9.2 | -0.220 (-2.34%) | 6,899,200 |
| 23 Dec 2021 | CNY | 9.61 | 9.42 | 9.6 | 9.42 | 9.42 | -0.180 (-1.88%) | 4,520,730 |
| 22 Dec 2021 | CNY | 9.71 | 9.43 | 9.54 | 9.6 | 9.6 | +0.080 (+0.84%) | 5,084,920 |
| 21 Dec 2021 | CNY | 9.54 | 9.32 | 9.35 | 9.52 | 9.52 | +0.110 (+1.17%) | 4,573,880 |
| 20 Dec 2021 | CNY | 9.74 | 9.3 | 9.72 | 9.41 | 9.41 | -0.240 (-2.49%) | 7,553,540 |
| 17 Dec 2021 | CNY | 9.93 | 9.65 | 9.9 | 9.65 | 9.65 | -0.220 (-2.23%) | 7,731,480 |
| 16 Dec 2021 | CNY | 9.9 | 9.71 | 9.86 | 9.87 | 9.87 | +0.020 (+0.20%) | 6,031,760 |
| 15 Dec 2021 | CNY | 10.05 | 9.8 | 9.99 | 9.85 | 9.85 | -0.120 (-1.20%) | 8,043,620 |
| 14 Dec 2021 | CNY | 10.25 | 9.71 | 9.73 | 9.97 | 9.97 | 0.0 (0.0%) | 10,741,860 |
| 13 Dec 2021 | CNY | 10.19 | 9.44 | 9.44 | 9.97 | 9.97 | +0.470 (+4.95%) | 15,986,280 |
| 10 Dec 2021 | CNY | 9.68 | 9.43 | 9.48 | 9.5 | 9.5 | +0.020 (+0.21%) | 6,525,610 |
| 9 Dec 2021 | CNY | 9.53 | 9.31 | 9.48 | 9.48 | 9.48 | -0.020 (-0.21%) | 7,374,450 |
| 8 Dec 2021 | CNY | 9.73 | 9.45 | 9.58 | 9.5 | 9.5 | +0.080 (+0.85%) | 9,335,630 |