| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 8.79 | 8.96 | 8.78 | 8.87 | 8.87 | +0.16 (+1.84%) | 3,696,900 |
| 24 Feb 2022 | CNY | 8.89 | 9.09 | 8.58 | 8.71 | 8.71 | -0.22 (-2.46%) | 6,614,702 |
| 23 Feb 2022 | CNY | 8.79 | 8.97 | 8.79 | 8.93 | 8.93 | +0.14 (+1.59%) | 3,971,078 |
| 22 Feb 2022 | CNY | 8.78 | 8.95 | 8.7 | 8.79 | 8.79 | -0.05 (-0.57%) | 6,011,368 |
| 21 Feb 2022 | CNY | 8.73 | 8.85 | 8.68 | 8.84 | 8.84 | +0.11 (+1.26%) | 3,133,300 |
| 18 Feb 2022 | CNY | 8.57 | 8.75 | 8.48 | 8.73 | 8.73 | +0.13 (+1.51%) | 3,459,514 |
| 17 Feb 2022 | CNY | 8.68 | 8.74 | 8.52 | 8.6 | 8.6 | -0.08 (-0.92%) | 3,311,316 |
| 16 Feb 2022 | CNY | 8.66 | 8.75 | 8.65 | 8.68 | 8.68 | +0.04 (+0.46%) | 2,989,900 |
| 15 Feb 2022 | CNY | 8.57 | 8.64 | 8.47 | 8.64 | 8.64 | +0.08 (+0.93%) | 2,819,267 |
| 14 Feb 2022 | CNY | 8.45 | 8.59 | 8.4 | 8.56 | 8.56 | +0.08 (+0.94%) | 2,271,700 |
| 11 Feb 2022 | CNY | 8.73 | 8.74 | 8.48 | 8.48 | 8.48 | -0.27 (-3.09%) | 4,307,308 |
| 10 Feb 2022 | CNY | 8.91 | 8.94 | 8.71 | 8.75 | 8.75 | -0.13 (-1.46%) | 3,299,028 |
| 9 Feb 2022 | CNY | 8.77 | 8.9 | 8.45 | 8.88 | 8.88 | +0.1 (+1.14%) | 4,156,387 |
| 8 Feb 2022 | CNY | 8.69 | 8.82 | 8.63 | 8.78 | 8.78 | +0.08 (+0.92%) | 3,327,900 |
| 7 Feb 2022 | CNY | 8.59 | 8.8 | 8.59 | 8.7 | 8.7 | +0.15 (+1.75%) | 3,880,200 |
| 28 Jan 2022 | CNY | 8.35 | 8.62 | 8.3 | 8.55 | 8.55 | +0.2 (+2.40%) | 4,401,500 |
| 27 Jan 2022 | CNY | 8.75 | 8.77 | 8.33 | 8.35 | 8.35 | -0.37 (-4.24%) | 4,652,900 |
| 26 Jan 2022 | CNY | 8.7 | 8.79 | 8.63 | 8.72 | 8.72 | +0.1 (+1.16%) | 3,186,014 |
| 25 Jan 2022 | CNY | 8.97 | 8.97 | 8.6 | 8.62 | 8.62 | -0.35 (-3.90%) | 5,045,658 |
| 24 Jan 2022 | CNY | 9 | 9.09 | 8.88 | 8.97 | 8.97 | -0.06 (-0.66%) | 2,791,962 |
| 21 Jan 2022 | CNY | 9.06 | 9.16 | 8.98 | 9.03 | 9.03 | -0.03 (-0.33%) | 3,468,720 |
| 20 Jan 2022 | CNY | 9.47 | 9.49 | 9.03 | 9.06 | 9.06 | -0.4 (-4.23%) | 7,096,700 |
| 19 Jan 2022 | CNY | 9.49 | 9.57 | 9.37 | 9.46 | 9.46 | -0.03 (-0.32%) | 3,693,900 |
| 18 Jan 2022 | CNY | 9.75 | 9.75 | 9.46 | 9.49 | 9.49 | -0.26 (-2.67%) | 5,863,431 |
| 17 Jan 2022 | CNY | 9.56 | 9.78 | 9.46 | 9.75 | 9.75 | +0.29 (+3.07%) | 5,270,411 |
| 14 Jan 2022 | CNY | 9.66 | 9.73 | 9.45 | 9.46 | 9.46 | -0.13 (-1.36%) | 3,931,800 |
| 13 Jan 2022 | CNY | 9.79 | 9.79 | 9.59 | 9.59 | 9.59 | -0.17 (-1.74%) | 3,699,605 |
| 12 Jan 2022 | CNY | 9.72 | 9.85 | 9.67 | 9.76 | 9.76 | +0.11 (+1.14%) | 4,118,700 |
| 11 Jan 2022 | CNY | 9.56 | 9.83 | 9.56 | 9.65 | 9.65 | +0.09 (+0.94%) | 6,183,800 |
| 10 Jan 2022 | CNY | 9.36 | 9.63 | 9.35 | 9.56 | 9.56 | +0.14 (+1.49%) | 4,162,700 |
