| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 10.81 | 10.94 | 10.24 | 10.68 | 10.68 | +0.05 (+0.47%) | 28,566,192 |
| 25 Feb 2022 | CNY | 10.61 | 11.43 | 10.01 | 10.63 | 10.63 | -0.2 (-1.85%) | 44,335,421 |
| 24 Feb 2022 | CNY | 11.8 | 11.8 | 9.84 | 10.83 | 10.83 | -1.07 (-8.99%) | 49,874,860 |
| 23 Feb 2022 | CNY | 11 | 11.98 | 10.65 | 11.9 | 11.9 | +0.45 (+3.93%) | 57,336,485 |
| 22 Feb 2022 | CNY | 10.6 | 12.2 | 9.93 | 11.45 | 11.45 | +0.7 (+6.51%) | 66,465,977 |
| 21 Feb 2022 | CNY | 9.8 | 10.75 | 9.4 | 10.75 | 10.75 | +1.79 (+19.98%) | 58,042,401 |
| 18 Feb 2022 | CNY | 8.36 | 9.4 | 8.22 | 8.96 | 8.96 | +0.66 (+7.95%) | 39,245,813 |
| 17 Feb 2022 | CNY | 7.59 | 8.8 | 7.47 | 8.3 | 8.3 | +0.72 (+9.50%) | 39,983,634 |
| 16 Feb 2022 | CNY | 7.57 | 7.66 | 7.48 | 7.58 | 7.58 | +0.02 (+0.26%) | 8,843,371 |
| 15 Feb 2022 | CNY | 7.47 | 7.77 | 7.25 | 7.56 | 7.56 | +0.18 (+2.44%) | 14,514,529 |
| 14 Feb 2022 | CNY | 7.11 | 7.55 | 7.1 | 7.38 | 7.38 | +0.15 (+2.07%) | 12,808,748 |
| 11 Feb 2022 | CNY | 7.66 | 7.7 | 7.14 | 7.23 | 7.23 | -0.5 (-6.47%) | 15,606,820 |
| 10 Feb 2022 | CNY | 7.95 | 8.27 | 7.68 | 7.73 | 7.73 | -0.21 (-2.64%) | 15,496,700 |
| 9 Feb 2022 | CNY | 7.77 | 8 | 7.55 | 7.94 | 7.94 | +0.18 (+2.32%) | 16,813,865 |
| 8 Feb 2022 | CNY | 7.48 | 7.86 | 7.35 | 7.76 | 7.76 | +0.17 (+2.24%) | 14,414,949 |
| 7 Feb 2022 | CNY | 7.72 | 7.85 | 7.3 | 7.59 | 7.59 | -0.13 (-1.68%) | 18,611,799 |
| 28 Jan 2022 | CNY | 7.75 | 7.97 | 7.52 | 7.72 | 7.72 | -0.37 (-4.57%) | 31,756,255 |
| 27 Jan 2022 | CNY | 7.76 | 8.77 | 7.75 | 8.09 | 8.09 | +0.78 (+10.67%) | 43,474,156 |
| 26 Jan 2022 | CNY | 7.38 | 7.59 | 7.23 | 7.31 | 7.31 | -0.1 (-1.35%) | 8,706,400 |
| 25 Jan 2022 | CNY | 7.78 | 7.97 | 7.33 | 7.41 | 7.41 | -0.64 (-7.95%) | 16,350,220 |
| 24 Jan 2022 | CNY | 7.9 | 8.14 | 7.72 | 8.05 | 8.05 | +0.09 (+1.13%) | 12,763,100 |
| 21 Jan 2022 | CNY | 8.18 | 8.34 | 7.87 | 7.96 | 7.96 | -0.44 (-5.24%) | 25,218,536 |
| 20 Jan 2022 | CNY | 8.5 | 8.85 | 8.29 | 8.4 | 8.4 | -0.19 (-2.21%) | 27,937,800 |
| 19 Jan 2022 | CNY | 8.44 | 8.93 | 8.37 | 8.59 | 8.59 | -0.07 (-0.81%) | 27,994,944 |
| 18 Jan 2022 | CNY | 9.75 | 9.91 | 8.65 | 8.66 | 8.66 | -1.59 (-15.51%) | 47,589,868 |
| 17 Jan 2022 | CNY | 10.65 | 10.96 | 9.36 | 10.25 | 10.25 | +0.57 (+5.89%) | 70,226,375 |
| 14 Jan 2022 | CNY | 8.08 | 9.68 | 8.06 | 9.68 | 9.68 | +1.61 (+19.95%) | 25,764,085 |
| 13 Jan 2022 | CNY | 8.22 | 8.47 | 8.01 | 8.07 | 8.07 | -0.21 (-2.54%) | 15,570,200 |
| 12 Jan 2022 | CNY | 8.47 | 8.51 | 8.15 | 8.28 | 8.28 | -0.19 (-2.24%) | 17,751,700 |
| 11 Jan 2022 | CNY | 8.24 | 8.86 | 8.1 | 8.47 | 8.47 | +0.31 (+3.80%) | 27,906,300 |
