| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.18 | 9.28 | 9.03 | 9.25 | 9.25 | +0.08 (+0.87%) | 6,616,000 |
| 25 Feb 2022 | CNY | 9.1 | 9.31 | 9.1 | 9.17 | 9.17 | +0.09 (+0.99%) | 7,404,273 |
| 24 Feb 2022 | CNY | 9.31 | 9.38 | 8.97 | 9.08 | 9.08 | -0.28 (-2.99%) | 11,292,190 |
| 23 Feb 2022 | CNY | 9.31 | 9.38 | 9.29 | 9.36 | 9.36 | +0.07 (+0.75%) | 6,870,702 |
| 22 Feb 2022 | CNY | 9.42 | 9.42 | 9.25 | 9.29 | 9.29 | -0.19 (-2.00%) | 6,869,127 |
| 21 Feb 2022 | CNY | 9.38 | 9.51 | 9.32 | 9.48 | 9.48 | +0.16 (+1.72%) | 9,467,898 |
| 18 Feb 2022 | CNY | 9.19 | 9.32 | 9.15 | 9.32 | 9.32 | +0.07 (+0.76%) | 5,278,093 |
| 17 Feb 2022 | CNY | 9.3 | 9.37 | 9.21 | 9.25 | 9.25 | -0.11 (-1.18%) | 5,627,339 |
| 16 Feb 2022 | CNY | 9.35 | 9.41 | 9.28 | 9.36 | 9.36 | +0.03 (+0.32%) | 4,802,288 |
| 15 Feb 2022 | CNY | 9.19 | 9.37 | 9.14 | 9.33 | 9.33 | +0.11 (+1.19%) | 5,929,045 |
| 14 Feb 2022 | CNY | 9.12 | 9.34 | 9.12 | 9.22 | 9.22 | -0.01 (-0.11%) | 5,746,862 |
| 11 Feb 2022 | CNY | 9.45 | 9.45 | 9.2 | 9.23 | 9.23 | -0.27 (-2.84%) | 8,058,125 |
| 10 Feb 2022 | CNY | 9.62 | 9.77 | 9.44 | 9.5 | 9.5 | 0.0 (0.0%) | 9,290,134 |
| 9 Feb 2022 | CNY | 9.36 | 9.53 | 9.28 | 9.5 | 9.5 | +0.14 (+1.50%) | 7,580,060 |
| 8 Feb 2022 | CNY | 9.22 | 9.38 | 9.16 | 9.36 | 9.36 | +0.14 (+1.52%) | 6,203,174 |
| 7 Feb 2022 | CNY | 9.22 | 9.34 | 9.19 | 9.22 | 9.22 | +0.12 (+1.32%) | 7,574,675 |
| 28 Jan 2022 | CNY | 9.06 | 9.19 | 8.95 | 9.1 | 9.1 | +0.23 (+2.59%) | 9,404,248 |
| 27 Jan 2022 | CNY | 9.35 | 9.39 | 8.82 | 8.87 | 8.87 | -0.48 (-5.13%) | 14,690,147 |
| 26 Jan 2022 | CNY | 9.41 | 9.51 | 9.26 | 9.35 | 9.35 | +0.05 (+0.54%) | 8,832,976 |
| 25 Jan 2022 | CNY | 9.8 | 9.85 | 9.3 | 9.3 | 9.3 | -0.51 (-5.20%) | 15,776,863 |
| 24 Jan 2022 | CNY | 9.9 | 9.94 | 9.71 | 9.81 | 9.81 | -0.2 (-2.00%) | 14,842,849 |
| 21 Jan 2022 | CNY | 10.15 | 10.25 | 9.99 | 10.01 | 10.01 | -0.21 (-2.05%) | 16,041,032 |
| 20 Jan 2022 | CNY | 10.56 | 10.65 | 10.17 | 10.22 | 10.22 | -0.29 (-2.76%) | 16,835,326 |
| 19 Jan 2022 | CNY | 10.58 | 10.66 | 10.43 | 10.51 | 10.51 | -0.15 (-1.41%) | 15,005,423 |
| 18 Jan 2022 | CNY | 10.99 | 11.05 | 10.6 | 10.66 | 10.66 | -0.39 (-3.53%) | 25,623,363 |
| 17 Jan 2022 | CNY | 11.13 | 11.19 | 10.9 | 11.05 | 11.05 | +0.05 (+0.45%) | 24,596,325 |
| 14 Jan 2022 | CNY | 10.74 | 11.09 | 10.7 | 11 | 11 | +0.21 (+1.95%) | 26,563,278 |
| 13 Jan 2022 | CNY | 10.85 | 11.15 | 10.78 | 10.79 | 10.79 | -0.11 (-1.01%) | 23,720,561 |
| 12 Jan 2022 | CNY | 10.67 | 11.06 | 10.64 | 10.9 | 10.9 | +0.19 (+1.77%) | 26,118,130 |
| 11 Jan 2022 | CNY | 10.68 | 10.87 | 10.59 | 10.71 | 10.71 | +0.04 (+0.37%) | 19,008,693 |
