| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2022 | CNY | 8.44 | 8.3 | 8.33 | 8.37 | 8.37 | 0.0 (0.0%) | 2,447,440 |
| 11 Feb 2022 | CNY | 8.51 | 8.35 | 8.48 | 8.37 | 8.37 | -0.16 (-1.88%) | 3,255,540 |
| 10 Feb 2022 | CNY | 8.57 | 8.44 | 8.52 | 8.53 | 8.53 | -0.01 (-0.12%) | 3,586,940 |
| 9 Feb 2022 | CNY | 8.55 | 8.43 | 8.55 | 8.54 | 8.54 | -0.01 (-0.12%) | 4,232,840 |
| 8 Feb 2022 | CNY | 8.55 | 8.32 | 8.33 | 8.55 | 8.55 | +0.18 (+2.15%) | 5,743,000 |
| 7 Feb 2022 | CNY | 8.42 | 8.21 | 8.36 | 8.37 | 8.37 | +0.15 (+1.82%) | 5,580,840 |
| 28 Jan 2022 | CNY | 8.28 | 7.86 | 8.16 | 8.22 | 8.22 | +0.06 (+0.74%) | 4,967,800 |
| 27 Jan 2022 | CNY | 8.31 | 8.07 | 8.15 | 8.16 | 8.16 | -0.03 (-0.37%) | 5,550,470 |
| 26 Jan 2022 | CNY | 8.25 | 7.86 | 8 | 8.19 | 8.19 | +0.47 (+6.09%) | 5,587,500 |
| 25 Jan 2022 | CNY | 8.1 | 7.67 | 8.07 | 7.72 | 7.72 | -0.35 (-4.34%) | 3,590,800 |
| 24 Jan 2022 | CNY | 8.13 | 7.97 | 8.05 | 8.07 | 8.07 | -0.03 (-0.37%) | 1,466,200 |
| 21 Jan 2022 | CNY | 8.13 | 7.99 | 8.04 | 8.1 | 8.1 | +0.03 (+0.37%) | 1,858,260 |
| 20 Jan 2022 | CNY | 8.39 | 8.01 | 8.34 | 8.07 | 8.07 | -0.27 (-3.24%) | 4,162,800 |
| 19 Jan 2022 | CNY | 8.52 | 8.17 | 8.21 | 8.34 | 8.34 | +0.1 (+1.21%) | 3,541,700 |
| 18 Jan 2022 | CNY | 8.55 | 8.21 | 8.48 | 8.24 | 8.24 | -0.24 (-2.83%) | 4,346,920 |
| 17 Jan 2022 | CNY | 8.52 | 8.36 | 8.38 | 8.48 | 8.48 | +0.1 (+1.19%) | 2,914,260 |
| 14 Jan 2022 | CNY | 8.62 | 8.36 | 8.55 | 8.38 | 8.38 | -0.21 (-2.44%) | 4,880,700 |
| 13 Jan 2022 | CNY | 8.74 | 8.55 | 8.71 | 8.59 | 8.59 | -0.1 (-1.15%) | 4,449,100 |
| 12 Jan 2022 | CNY | 8.76 | 8.65 | 8.71 | 8.69 | 8.69 | -0.03 (-0.34%) | 3,277,840 |
| 11 Jan 2022 | CNY | 8.83 | 8.6 | 8.6 | 8.72 | 8.72 | +0.11 (+1.28%) | 4,451,700 |
| 10 Jan 2022 | CNY | 8.74 | 8.55 | 8.66 | 8.61 | 8.61 | -0.06 (-0.69%) | 3,691,300 |
| 7 Jan 2022 | CNY | 8.9 | 8.64 | 8.9 | 8.67 | 8.67 | -0.23 (-2.58%) | 6,511,000 |
| 6 Jan 2022 | CNY | 8.98 | 8.4 | 8.46 | 8.9 | 8.9 | +0.39 (+4.58%) | 11,085,600 |
| 5 Jan 2022 | CNY | 8.63 | 8.47 | 8.6 | 8.51 | 8.51 | -0.04 (-0.47%) | 5,837,580 |
| 4 Jan 2022 | CNY | 8.56 | 8.37 | 8.37 | 8.55 | 8.55 | +0.15 (+1.79%) | 4,978,900 |
| 31 Dec 2021 | CNY | 8.55 | 8.36 | 8.46 | 8.4 | 8.4 | -0.05 (-0.59%) | 3,761,100 |
| 30 Dec 2021 | CNY | 8.59 | 8.23 | 8.23 | 8.45 | 8.45 | +0.07 (+0.84%) | 6,052,930 |
| 29 Dec 2021 | CNY | 8.46 | 8.04 | 8.15 | 8.38 | 8.38 | +0.23 (+2.82%) | 7,507,500 |
| 28 Dec 2021 | CNY | 8.36 | 7.94 | 7.96 | 8.15 | 8.15 | +0.19 (+2.39%) | 4,809,880 |
| 27 Dec 2021 | CNY | 7.97 | 7.77 | 7.9 | 7.96 | 7.96 | +0.06 (+0.76%) | 2,880,600 |
