| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.01 | 9.1 | 8.78 | 9.02 | 9.02 | +0.06 (+0.67%) | 4,925,189 |
| 25 Feb 2022 | CNY | 8.78 | 9.04 | 8.77 | 8.96 | 8.96 | +0.2 (+2.28%) | 5,399,200 |
| 24 Feb 2022 | CNY | 8.95 | 9.16 | 8.61 | 8.76 | 8.76 | -0.23 (-2.56%) | 8,478,800 |
| 23 Feb 2022 | CNY | 8.91 | 9.06 | 8.86 | 8.99 | 8.99 | +0.09 (+1.01%) | 4,346,700 |
| 22 Feb 2022 | CNY | 9.06 | 9.09 | 8.83 | 8.9 | 8.9 | -0.24 (-2.63%) | 4,979,201 |
| 21 Feb 2022 | CNY | 8.91 | 9.17 | 8.91 | 9.14 | 9.14 | +0.19 (+2.12%) | 6,144,200 |
| 18 Feb 2022 | CNY | 8.78 | 9 | 8.75 | 8.95 | 8.95 | +0.13 (+1.47%) | 3,851,270 |
| 17 Feb 2022 | CNY | 8.92 | 9.08 | 8.76 | 8.82 | 8.82 | -0.16 (-1.78%) | 4,548,589 |
| 16 Feb 2022 | CNY | 8.93 | 9.03 | 8.92 | 8.98 | 8.98 | +0.09 (+1.01%) | 3,891,600 |
| 15 Feb 2022 | CNY | 9.01 | 9.04 | 8.81 | 8.89 | 8.89 | -0.12 (-1.33%) | 4,512,900 |
| 14 Feb 2022 | CNY | 8.73 | 9.08 | 8.63 | 9.01 | 9.01 | +0.26 (+2.97%) | 5,898,900 |
| 11 Feb 2022 | CNY | 9 | 9.06 | 8.71 | 8.75 | 8.75 | -0.35 (-3.85%) | 5,977,732 |
| 10 Feb 2022 | CNY | 9.12 | 9.29 | 9.04 | 9.1 | 9.1 | -0.04 (-0.44%) | 4,727,800 |
| 9 Feb 2022 | CNY | 8.95 | 9.19 | 8.84 | 9.14 | 9.14 | +0.2 (+2.24%) | 5,708,404 |
| 8 Feb 2022 | CNY | 8.75 | 9.02 | 8.71 | 8.94 | 8.94 | +0.15 (+1.71%) | 4,331,400 |
| 7 Feb 2022 | CNY | 8.82 | 8.97 | 8.63 | 8.79 | 8.79 | -0.04 (-0.45%) | 5,024,000 |
| 28 Jan 2022 | CNY | 8.63 | 8.93 | 8.6 | 8.83 | 8.83 | +0.3 (+3.52%) | 5,744,148 |
| 27 Jan 2022 | CNY | 8.93 | 8.95 | 8.53 | 8.53 | 8.53 | -0.3 (-3.40%) | 5,587,000 |
| 26 Jan 2022 | CNY | 8.87 | 9.02 | 8.75 | 8.83 | 8.83 | +0.01 (+0.11%) | 4,674,700 |
| 25 Jan 2022 | CNY | 9.46 | 9.58 | 8.81 | 8.82 | 8.82 | -0.68 (-7.16%) | 9,537,473 |
| 24 Jan 2022 | CNY | 9.55 | 9.72 | 9.43 | 9.5 | 9.5 | -0.17 (-1.76%) | 7,410,062 |
| 21 Jan 2022 | CNY | 10.65 | 10.75 | 9.64 | 9.67 | 9.67 | -1.18 (-10.88%) | 17,043,435 |
| 20 Jan 2022 | CNY | 10.63 | 11.06 | 10.5 | 10.85 | 10.85 | +0.09 (+0.84%) | 15,809,334 |
| 19 Jan 2022 | CNY | 10.5 | 10.86 | 10.39 | 10.76 | 10.76 | +0.04 (+0.37%) | 14,487,418 |
| 18 Jan 2022 | CNY | 11.86 | 11.87 | 10.58 | 10.72 | 10.72 | -1.55 (-12.63%) | 29,949,365 |
| 17 Jan 2022 | CNY | 12.98 | 13.08 | 11.99 | 12.27 | 12.27 | -0.25 (-2.00%) | 36,934,469 |
| 14 Jan 2022 | CNY | 11.4 | 13.39 | 11.23 | 12.52 | 12.52 | +0.92 (+7.93%) | 52,093,763 |
| 13 Jan 2022 | CNY | 11.25 | 11.77 | 10.87 | 11.6 | 11.6 | +0.21 (+1.84%) | 31,378,557 |
| 12 Jan 2022 | CNY | 11.3 | 11.8 | 11 | 11.39 | 11.39 | -0.01 (-0.09%) | 27,704,432 |
| 11 Jan 2022 | CNY | 10.62 | 11.9 | 10.62 | 11.4 | 11.4 | +0.54 (+4.97%) | 32,740,205 |
