| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 9.55 | 9.73 | 9.47 | 9.71 | 9.71 | +0.12 (+1.25%) | 1,924,542 |
| 17 Feb 2022 | CNY | 9.6 | 9.79 | 9.54 | 9.59 | 9.59 | -0.01 (-0.10%) | 2,508,300 |
| 16 Feb 2022 | CNY | 9.42 | 9.75 | 9.4 | 9.6 | 9.6 | +0.22 (+2.35%) | 3,011,486 |
| 15 Feb 2022 | CNY | 9.34 | 9.44 | 9.19 | 9.38 | 9.38 | +0.04 (+0.43%) | 1,641,120 |
| 14 Feb 2022 | CNY | 9.2 | 9.46 | 9.13 | 9.34 | 9.34 | +0.08 (+0.86%) | 2,081,800 |
| 11 Feb 2022 | CNY | 9.45 | 9.49 | 9.21 | 9.26 | 9.26 | -0.23 (-2.42%) | 1,873,720 |
| 10 Feb 2022 | CNY | 9.6 | 9.6 | 9.43 | 9.49 | 9.49 | -0.15 (-1.56%) | 2,412,860 |
| 9 Feb 2022 | CNY | 9.56 | 9.65 | 9.47 | 9.64 | 9.64 | +0.09 (+0.94%) | 2,731,900 |
| 8 Feb 2022 | CNY | 9.43 | 9.58 | 9.32 | 9.55 | 9.55 | +0.07 (+0.74%) | 2,329,066 |
| 7 Feb 2022 | CNY | 9.35 | 9.6 | 9.27 | 9.48 | 9.48 | +0.33 (+3.61%) | 3,750,339 |
| 28 Jan 2022 | CNY | 8.88 | 9.26 | 8.74 | 9.15 | 9.15 | +0.41 (+4.69%) | 3,547,679 |
| 27 Jan 2022 | CNY | 9.11 | 9.13 | 8.7 | 8.74 | 8.74 | -0.37 (-4.06%) | 2,956,600 |
| 26 Jan 2022 | CNY | 8.96 | 9.16 | 8.93 | 9.11 | 9.11 | +0.22 (+2.47%) | 2,732,300 |
| 25 Jan 2022 | CNY | 9.4 | 9.44 | 8.87 | 8.89 | 8.89 | -0.51 (-5.43%) | 3,599,700 |
| 24 Jan 2022 | CNY | 9.48 | 9.65 | 9.38 | 9.4 | 9.4 | -0.16 (-1.67%) | 1,570,000 |
| 21 Jan 2022 | CNY | 9.44 | 9.58 | 9.33 | 9.56 | 9.56 | +0.13 (+1.38%) | 2,544,927 |
| 20 Jan 2022 | CNY | 9.9 | 9.93 | 9.37 | 9.43 | 9.43 | -0.5 (-5.04%) | 5,131,848 |
| 19 Jan 2022 | CNY | 9.83 | 9.98 | 9.79 | 9.93 | 9.93 | +0.1 (+1.02%) | 2,196,600 |
| 18 Jan 2022 | CNY | 10.31 | 10.33 | 9.79 | 9.83 | 9.83 | -0.47 (-4.56%) | 5,111,550 |
| 17 Jan 2022 | CNY | 10.04 | 10.31 | 9.99 | 10.3 | 10.3 | +0.11 (+1.08%) | 3,448,548 |
| 14 Jan 2022 | CNY | 10.17 | 10.39 | 10.12 | 10.19 | 10.19 | +0.06 (+0.59%) | 5,465,903 |
| 13 Jan 2022 | CNY | 10.18 | 10.2 | 10.09 | 10.13 | 10.13 | -0.05 (-0.49%) | 2,280,500 |
| 12 Jan 2022 | CNY | 10.06 | 10.2 | 9.99 | 10.18 | 10.18 | +0.17 (+1.70%) | 2,855,023 |
| 11 Jan 2022 | CNY | 9.91 | 10.08 | 9.91 | 10.01 | 10.01 | +0.05 (+0.50%) | 2,287,700 |
| 10 Jan 2022 | CNY | 9.89 | 10.05 | 9.82 | 9.96 | 9.96 | +0.1 (+1.01%) | 2,514,605 |
| 7 Jan 2022 | CNY | 10.14 | 10.18 | 9.83 | 9.86 | 9.86 | -0.28 (-2.76%) | 3,753,881 |
| 6 Jan 2022 | CNY | 9.9 | 10.22 | 9.82 | 10.14 | 10.14 | +0.19 (+1.91%) | 3,054,363 |
| 5 Jan 2022 | CNY | 10.14 | 10.2 | 9.78 | 9.95 | 9.95 | -0.24 (-2.36%) | 4,233,543 |
| 4 Jan 2022 | CNY | 10.09 | 10.25 | 10 | 10.19 | 10.19 | +0.11 (+1.09%) | 3,753,363 |
| 31 Dec 2021 | CNY | 10.06 | 10.2 | 10.01 | 10.08 | 10.08 | +0.04 (+0.40%) | 2,676,000 |
