| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 9.23 | 9.01 | 9.18 | 9.05 | 9.05 | -0.13 (-1.42%) | 1,413,100 |
| 16 Feb 2022 | CNY | 9.2 | 9.07 | 9.11 | 9.18 | 9.18 | +0.07 (+0.77%) | 1,049,960 |
| 15 Feb 2022 | CNY | 9.16 | 8.93 | 9.09 | 9.11 | 9.11 | +0.01 (+0.11%) | 1,686,200 |
| 14 Feb 2022 | CNY | 9.23 | 8.75 | 8.87 | 9.1 | 9.1 | +0.21 (+2.36%) | 2,067,800 |
| 11 Feb 2022 | CNY | 9.3 | 8.87 | 9.28 | 8.89 | 8.89 | -0.38 (-4.10%) | 2,775,140 |
| 10 Feb 2022 | CNY | 9.44 | 9.21 | 9.39 | 9.27 | 9.27 | -0.08 (-0.86%) | 1,795,940 |
| 9 Feb 2022 | CNY | 9.4 | 9.15 | 9.23 | 9.35 | 9.35 | +0.12 (+1.30%) | 1,809,140 |
| 8 Feb 2022 | CNY | 9.25 | 9.02 | 9.18 | 9.23 | 9.23 | +0.13 (+1.43%) | 1,424,700 |
| 7 Feb 2022 | CNY | 9.26 | 9.01 | 9.21 | 9.1 | 9.1 | +0.01 (+0.11%) | 1,892,560 |
| 28 Jan 2022 | CNY | 9.18 | 8.93 | 8.94 | 9.09 | 9.09 | +0.14 (+1.56%) | 1,452,400 |
| 27 Jan 2022 | CNY | 9.38 | 8.93 | 9.3 | 8.95 | 8.95 | -0.35 (-3.76%) | 2,581,800 |
| 26 Jan 2022 | CNY | 9.5 | 9.24 | 9.38 | 9.3 | 9.3 | -0.08 (-0.85%) | 1,601,500 |
| 25 Jan 2022 | CNY | 9.9 | 9.32 | 9.82 | 9.38 | 9.38 | -0.46 (-4.67%) | 2,614,600 |
| 24 Jan 2022 | CNY | 10.14 | 9.81 | 10.01 | 9.84 | 9.84 | -0.16 (-1.60%) | 1,954,960 |
| 21 Jan 2022 | CNY | 10.2 | 9.88 | 10.1 | 10 | 10 | -0.1 (-0.99%) | 3,311,100 |
| 20 Jan 2022 | CNY | 10.49 | 10.01 | 10.43 | 10.1 | 10.1 | -0.28 (-2.70%) | 4,235,000 |
| 19 Jan 2022 | CNY | 10.49 | 10.27 | 10.36 | 10.38 | 10.38 | +0.02 (+0.19%) | 2,655,640 |
| 18 Jan 2022 | CNY | 10.89 | 10.25 | 10.88 | 10.36 | 10.36 | -0.48 (-4.43%) | 6,339,500 |
| 17 Jan 2022 | CNY | 11.29 | 10.79 | 11.18 | 10.84 | 10.84 | -0.21 (-1.90%) | 7,336,210 |
| 14 Jan 2022 | CNY | 11.25 | 10.54 | 10.63 | 11.05 | 11.05 | +0.38 (+3.56%) | 10,576,970 |
| 13 Jan 2022 | CNY | 11.15 | 10.5 | 10.8 | 10.67 | 10.67 | -0.14 (-1.30%) | 7,226,140 |
| 12 Jan 2022 | CNY | 10.92 | 10.47 | 10.54 | 10.81 | 10.81 | +0.21 (+1.98%) | 6,074,960 |
| 11 Jan 2022 | CNY | 10.81 | 10.38 | 10.43 | 10.6 | 10.6 | +0.18 (+1.73%) | 6,400,780 |
| 10 Jan 2022 | CNY | 10.64 | 10.14 | 10.14 | 10.42 | 10.42 | +0.22 (+2.16%) | 5,913,400 |
| 7 Jan 2022 | CNY | 10.76 | 10.14 | 10.68 | 10.2 | 10.2 | -0.53 (-4.94%) | 6,850,480 |
| 6 Jan 2022 | CNY | 10.84 | 10.35 | 10.46 | 10.73 | 10.73 | +0.32 (+3.07%) | 6,885,070 |
| 5 Jan 2022 | CNY | 11.15 | 10.18 | 10.99 | 10.41 | 10.41 | -0.58 (-5.28%) | 7,211,310 |
| 4 Jan 2022 | CNY | 11.2 | 10.52 | 10.56 | 10.99 | 10.99 | +0.13 (+1.20%) | 12,770,000 |
| 31 Dec 2021 | CNY | 11.44 | 10.3 | 10.54 | 10.86 | 10.86 | +0.3 (+2.84%) | 13,657,130 |
| 30 Dec 2021 | CNY | 10.74 | 10.05 | 10.18 | 10.56 | 10.56 | +0.3 (+2.92%) | 9,978,640 |
