| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2022 | CNY | 9.33 | 9.39 | 9.26 | 9.38 | 9.38 | +0.1 (+1.08%) | 2,468,929 |
| 18 Feb 2022 | CNY | 9.14 | 9.28 | 9.1 | 9.28 | 9.28 | +0.11 (+1.20%) | 2,299,366 |
| 17 Feb 2022 | CNY | 9.19 | 9.32 | 9.13 | 9.17 | 9.17 | -0.05 (-0.54%) | 3,098,679 |
| 16 Feb 2022 | CNY | 9.04 | 9.23 | 9.02 | 9.22 | 9.22 | +0.27 (+3.02%) | 3,575,851 |
| 15 Feb 2022 | CNY | 9.04 | 9.05 | 8.91 | 8.95 | 8.95 | -0.06 (-0.67%) | 1,920,450 |
| 14 Feb 2022 | CNY | 8.99 | 9.11 | 8.96 | 9.01 | 9.01 | +0.04 (+0.45%) | 2,143,942 |
| 11 Feb 2022 | CNY | 9.19 | 9.19 | 8.95 | 8.97 | 8.97 | -0.22 (-2.39%) | 2,710,900 |
| 10 Feb 2022 | CNY | 9.17 | 9.22 | 9.11 | 9.19 | 9.19 | +0.03 (+0.33%) | 2,219,884 |
| 9 Feb 2022 | CNY | 9.08 | 9.19 | 9.05 | 9.16 | 9.16 | +0.06 (+0.66%) | 2,769,225 |
| 8 Feb 2022 | CNY | 8.89 | 9.11 | 8.88 | 9.1 | 9.1 | +0.2 (+2.25%) | 2,653,442 |
| 7 Feb 2022 | CNY | 8.81 | 8.95 | 8.78 | 8.9 | 8.9 | +0.2 (+2.30%) | 2,716,716 |
| 28 Jan 2022 | CNY | 8.66 | 8.78 | 8.51 | 8.7 | 8.7 | +0.13 (+1.52%) | 2,203,650 |
| 27 Jan 2022 | CNY | 8.8 | 8.8 | 8.57 | 8.57 | 8.57 | -0.23 (-2.61%) | 2,636,000 |
| 26 Jan 2022 | CNY | 8.65 | 8.8 | 8.61 | 8.8 | 8.8 | +0.15 (+1.73%) | 2,401,028 |
| 25 Jan 2022 | CNY | 9.18 | 9.18 | 8.63 | 8.65 | 8.65 | -0.54 (-5.88%) | 4,684,964 |
| 24 Jan 2022 | CNY | 9.27 | 9.27 | 9.05 | 9.19 | 9.19 | -0.1 (-1.08%) | 2,374,800 |
| 21 Jan 2022 | CNY | 9.23 | 9.34 | 9.21 | 9.29 | 9.29 | +0.07 (+0.76%) | 3,461,062 |
| 20 Jan 2022 | CNY | 9.78 | 9.88 | 9.22 | 9.22 | 9.22 | -0.39 (-4.06%) | 8,841,162 |
| 19 Jan 2022 | CNY | 9.53 | 9.78 | 9.51 | 9.61 | 9.61 | 0.0 (0.0%) | 3,698,325 |
| 18 Jan 2022 | CNY | 9.92 | 9.97 | 9.56 | 9.61 | 9.61 | -0.29 (-2.93%) | 6,143,736 |
| 17 Jan 2022 | CNY | 9.83 | 9.97 | 9.83 | 9.9 | 9.9 | +0.04 (+0.41%) | 3,803,650 |
| 14 Jan 2022 | CNY | 10.01 | 10.09 | 9.84 | 9.86 | 9.86 | -0.19 (-1.89%) | 5,063,080 |
| 13 Jan 2022 | CNY | 10.15 | 10.21 | 10.01 | 10.05 | 10.05 | -0.12 (-1.18%) | 4,485,876 |
| 12 Jan 2022 | CNY | 10.12 | 10.23 | 10.09 | 10.17 | 10.17 | +0.02 (+0.20%) | 4,754,225 |
| 11 Jan 2022 | CNY | 10 | 10.2 | 9.97 | 10.15 | 10.15 | +0.15 (+1.50%) | 5,815,039 |
| 10 Jan 2022 | CNY | 9.9 | 10.11 | 9.85 | 10 | 10 | +0.11 (+1.11%) | 3,689,412 |
| 7 Jan 2022 | CNY | 10.07 | 10.14 | 9.88 | 9.89 | 9.89 | -0.2 (-1.98%) | 5,548,715 |
| 6 Jan 2022 | CNY | 10.07 | 10.22 | 9.96 | 10.09 | 10.09 | -0.07 (-0.69%) | 6,112,638 |
| 5 Jan 2022 | CNY | 10.09 | 10.16 | 9.81 | 10.16 | 10.16 | +0.11 (+1.09%) | 7,893,200 |
| 4 Jan 2022 | CNY | 9.87 | 10.06 | 9.85 | 10.05 | 10.05 | +0.2 (+2.03%) | 7,580,613 |
