| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.4 | 9.58 | 8.89 | 9.07 | 9.07 | -0.22 (-2.37%) | 24,255,791 |
| 25 Feb 2022 | CNY | 9.72 | 9.87 | 9.28 | 9.29 | 9.29 | -0.34 (-3.53%) | 28,774,839 |
| 24 Feb 2022 | CNY | 10.1 | 10.29 | 9.21 | 9.63 | 9.63 | -0.67 (-6.50%) | 48,401,367 |
| 23 Feb 2022 | CNY | 9.57 | 10.47 | 9.1 | 10.3 | 10.3 | +0.68 (+7.07%) | 55,247,251 |
| 22 Feb 2022 | CNY | 9.73 | 9.9 | 9.43 | 9.62 | 9.62 | -0.26 (-2.63%) | 25,506,761 |
| 21 Feb 2022 | CNY | 9.42 | 9.95 | 9.36 | 9.88 | 9.88 | +0.49 (+5.22%) | 35,507,204 |
| 18 Feb 2022 | CNY | 9.2 | 9.56 | 9.12 | 9.39 | 9.39 | +0.07 (+0.75%) | 23,676,645 |
| 17 Feb 2022 | CNY | 9.53 | 9.81 | 9.29 | 9.32 | 9.32 | -0.38 (-3.92%) | 30,607,501 |
| 16 Feb 2022 | CNY | 10.25 | 10.27 | 9.63 | 9.7 | 9.7 | -0.33 (-3.29%) | 39,716,630 |
| 15 Feb 2022 | CNY | 9.43 | 10.25 | 9.24 | 10.03 | 10.03 | +0.52 (+5.47%) | 48,540,847 |
| 14 Feb 2022 | CNY | 9.23 | 9.82 | 9.21 | 9.51 | 9.51 | +0.04 (+0.42%) | 33,171,323 |
| 11 Feb 2022 | CNY | 9.52 | 10.27 | 9.42 | 9.47 | 9.47 | -0.22 (-2.27%) | 44,821,687 |
| 10 Feb 2022 | CNY | 9.53 | 9.82 | 9.35 | 9.69 | 9.69 | +0.04 (+0.41%) | 41,869,384 |
| 9 Feb 2022 | CNY | 9.15 | 9.93 | 9.02 | 9.65 | 9.65 | +0.54 (+5.93%) | 58,062,900 |
| 8 Feb 2022 | CNY | 8.88 | 9.17 | 8.3 | 9.11 | 9.11 | +0.12 (+1.33%) | 38,980,438 |
| 7 Feb 2022 | CNY | 9.25 | 9.35 | 8.75 | 8.99 | 8.99 | 0.0 (0.0%) | 46,207,966 |
| 28 Jan 2022 | CNY | 7.82 | 9.29 | 7.82 | 8.99 | 8.99 | +1.25 (+16.15%) | 58,715,255 |
| 27 Jan 2022 | CNY | 8.68 | 8.76 | 7.74 | 7.74 | 7.74 | -0.95 (-10.93%) | 24,949,882 |
| 26 Jan 2022 | CNY | 8.66 | 9.04 | 8.4 | 8.69 | 8.69 | +0.11 (+1.28%) | 19,465,881 |
| 25 Jan 2022 | CNY | 9.03 | 9.19 | 8.41 | 8.58 | 8.58 | -0.58 (-6.33%) | 30,832,533 |
| 24 Jan 2022 | CNY | 9 | 9.59 | 8.9 | 9.16 | 9.16 | -0.1 (-1.08%) | 29,932,339 |
| 21 Jan 2022 | CNY | 9.2 | 9.9 | 9.15 | 9.26 | 9.26 | +0.09 (+0.98%) | 39,943,733 |
| 20 Jan 2022 | CNY | 9.52 | 9.59 | 9.04 | 9.17 | 9.17 | -0.53 (-5.46%) | 41,828,579 |
| 19 Jan 2022 | CNY | 9 | 10.37 | 8.94 | 9.7 | 9.7 | +0.7 (+7.78%) | 62,604,067 |
| 18 Jan 2022 | CNY | 8.8 | 9.5 | 8.72 | 9 | 9 | +0.07 (+0.78%) | 39,419,346 |
| 17 Jan 2022 | CNY | 8.75 | 8.95 | 8.51 | 8.93 | 8.93 | +0.43 (+5.06%) | 29,671,779 |
| 14 Jan 2022 | CNY | 8.55 | 8.64 | 8.35 | 8.5 | 8.5 | -0.13 (-1.51%) | 20,578,375 |
| 13 Jan 2022 | CNY | 8.33 | 8.73 | 8.27 | 8.63 | 8.63 | +0.3 (+3.60%) | 27,602,309 |
| 12 Jan 2022 | CNY | 8.21 | 8.44 | 8.15 | 8.33 | 8.33 | +0.16 (+1.96%) | 10,063,599 |
| 11 Jan 2022 | CNY | 8.2 | 8.64 | 8.1 | 8.17 | 8.17 | -0.01 (-0.12%) | 12,806,059 |
