| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 9.7 | 10 | 9.56 | 9.69 | 9.69 | +0.21 (+2.22%) | 11,416,800 |
| 24 Feb 2022 | CNY | 9.8 | 9.86 | 9.28 | 9.48 | 9.48 | -0.41 (-4.15%) | 15,203,800 |
| 23 Feb 2022 | CNY | 9.69 | 10.12 | 9.29 | 9.89 | 9.89 | +0.79 (+8.68%) | 20,108,337 |
| 22 Feb 2022 | CNY | 9.19 | 9.29 | 9.01 | 9.1 | 9.1 | -0.15 (-1.62%) | 5,453,150 |
| 21 Feb 2022 | CNY | 8.77 | 9.27 | 8.73 | 9.25 | 9.25 | +0.52 (+5.96%) | 9,960,800 |
| 18 Feb 2022 | CNY | 8.53 | 8.73 | 8.5 | 8.73 | 8.73 | +0.12 (+1.39%) | 3,103,700 |
| 17 Feb 2022 | CNY | 8.76 | 8.84 | 8.58 | 8.61 | 8.61 | -0.17 (-1.94%) | 4,592,250 |
| 16 Feb 2022 | CNY | 8.75 | 8.89 | 8.69 | 8.78 | 8.78 | +0.04 (+0.46%) | 4,181,000 |
| 15 Feb 2022 | CNY | 8.9 | 8.95 | 8.6 | 8.74 | 8.74 | -0.15 (-1.69%) | 5,417,200 |
| 14 Feb 2022 | CNY | 8.86 | 9.03 | 8.7 | 8.89 | 8.89 | -0.08 (-0.89%) | 5,154,302 |
| 11 Feb 2022 | CNY | 9.2 | 9.28 | 8.92 | 8.97 | 8.97 | -0.25 (-2.71%) | 8,193,050 |
| 10 Feb 2022 | CNY | 9.41 | 9.45 | 9.15 | 9.22 | 9.22 | -0.19 (-2.02%) | 11,665,193 |
| 9 Feb 2022 | CNY | 8.61 | 10.4 | 8.61 | 9.41 | 9.41 | +0.74 (+8.54%) | 21,633,093 |
| 8 Feb 2022 | CNY | 8.32 | 8.69 | 8.3 | 8.67 | 8.67 | +0.32 (+3.83%) | 4,816,100 |
| 7 Feb 2022 | CNY | 8.74 | 8.88 | 8.27 | 8.35 | 8.35 | -0.27 (-3.13%) | 4,738,900 |
| 28 Jan 2022 | CNY | 8.27 | 8.8 | 8.27 | 8.62 | 8.62 | +0.44 (+5.38%) | 7,315,250 |
| 27 Jan 2022 | CNY | 8.9 | 8.9 | 8.12 | 8.18 | 8.18 | -0.58 (-6.62%) | 6,681,750 |
| 26 Jan 2022 | CNY | 8.53 | 8.94 | 8.53 | 8.76 | 8.76 | +0.2 (+2.34%) | 4,678,050 |
| 25 Jan 2022 | CNY | 9.25 | 9.28 | 8.46 | 8.56 | 8.56 | -0.64 (-6.96%) | 7,934,869 |
| 24 Jan 2022 | CNY | 9.4 | 9.52 | 9.15 | 9.2 | 9.2 | -0.3 (-3.16%) | 6,172,669 |
| 21 Jan 2022 | CNY | 9.23 | 10.05 | 9.14 | 9.5 | 9.5 | +0.37 (+4.05%) | 9,620,650 |
| 20 Jan 2022 | CNY | 9.75 | 9.75 | 9.1 | 9.13 | 9.13 | -0.62 (-6.36%) | 9,114,187 |
| 19 Jan 2022 | CNY | 9.29 | 9.76 | 9.28 | 9.75 | 9.75 | +0.44 (+4.73%) | 10,252,998 |
| 18 Jan 2022 | CNY | 9.62 | 9.62 | 9.25 | 9.31 | 9.31 | -0.23 (-2.41%) | 5,451,822 |
| 17 Jan 2022 | CNY | 9.2 | 9.59 | 9.2 | 9.54 | 9.54 | +0.32 (+3.47%) | 6,403,741 |
| 14 Jan 2022 | CNY | 9.39 | 9.56 | 9.22 | 9.22 | 9.22 | -0.17 (-1.81%) | 4,027,591 |
| 13 Jan 2022 | CNY | 9.58 | 9.68 | 9.34 | 9.39 | 9.39 | -0.16 (-1.68%) | 4,644,719 |
| 12 Jan 2022 | CNY | 9.48 | 9.6 | 9.33 | 9.55 | 9.55 | -0.08 (-0.83%) | 6,203,650 |
| 11 Jan 2022 | CNY | 9.3 | 9.8 | 9.29 | 9.63 | 9.63 | +0.35 (+3.77%) | 8,982,300 |
| 10 Jan 2022 | CNY | 9.09 | 9.37 | 8.97 | 9.28 | 9.28 | +0.08 (+0.87%) | 3,906,800 |
