| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.89 | 9.94 | 9.61 | 9.75 | 9.75 | -0.14 (-1.42%) | 4,267,000 |
| 25 Feb 2022 | CNY | 9.81 | 10.13 | 9.81 | 9.89 | 9.89 | +0.19 (+1.96%) | 5,340,369 |
| 24 Feb 2022 | CNY | 10.05 | 10.19 | 9.6 | 9.7 | 9.7 | -0.41 (-4.06%) | 6,471,668 |
| 23 Feb 2022 | CNY | 9.99 | 10.13 | 9.9 | 10.11 | 10.11 | +0.2 (+2.02%) | 5,599,288 |
| 22 Feb 2022 | CNY | 10.05 | 10.15 | 9.84 | 9.91 | 9.91 | -0.22 (-2.17%) | 4,359,575 |
| 21 Feb 2022 | CNY | 9.8 | 10.25 | 9.77 | 10.13 | 10.13 | +0.31 (+3.16%) | 5,817,938 |
| 18 Feb 2022 | CNY | 9.77 | 9.86 | 9.7 | 9.82 | 9.82 | -0.02 (-0.20%) | 3,076,850 |
| 17 Feb 2022 | CNY | 10.16 | 10.18 | 9.81 | 9.84 | 9.84 | -0.23 (-2.28%) | 4,665,675 |
| 16 Feb 2022 | CNY | 9.98 | 10.14 | 9.9 | 10.07 | 10.07 | +0.19 (+1.92%) | 4,607,182 |
| 15 Feb 2022 | CNY | 10.02 | 10.14 | 9.75 | 9.88 | 9.88 | -0.2 (-1.98%) | 5,633,175 |
| 14 Feb 2022 | CNY | 9.74 | 10.2 | 9.72 | 10.08 | 10.08 | +0.23 (+2.34%) | 6,972,135 |
| 11 Feb 2022 | CNY | 10.05 | 10.14 | 9.8 | 9.85 | 9.85 | -0.33 (-3.24%) | 5,329,153 |
| 10 Feb 2022 | CNY | 10.36 | 10.58 | 10.01 | 10.18 | 10.18 | -0.19 (-1.83%) | 9,380,828 |
| 9 Feb 2022 | CNY | 9.92 | 10.37 | 9.79 | 10.37 | 10.37 | +0.46 (+4.64%) | 9,316,553 |
| 8 Feb 2022 | CNY | 9.68 | 10.23 | 9.57 | 9.91 | 9.91 | +0.29 (+3.01%) | 4,538,275 |
| 7 Feb 2022 | CNY | 9.73 | 9.88 | 9.54 | 9.62 | 9.62 | -0.08 (-0.82%) | 3,221,793 |
| 28 Jan 2022 | CNY | 9.5 | 9.8 | 9.35 | 9.7 | 9.7 | +0.43 (+4.64%) | 3,827,000 |
| 27 Jan 2022 | CNY | 9.58 | 9.58 | 9.23 | 9.27 | 9.27 | -0.25 (-2.63%) | 2,862,387 |
| 26 Jan 2022 | CNY | 9.48 | 9.61 | 9.36 | 9.52 | 9.52 | +0.09 (+0.95%) | 1,929,650 |
| 25 Jan 2022 | CNY | 9.99 | 10.07 | 9.4 | 9.43 | 9.43 | -0.56 (-5.61%) | 3,968,775 |
| 24 Jan 2022 | CNY | 10.13 | 10.13 | 9.89 | 9.99 | 9.99 | -0.09 (-0.89%) | 2,461,400 |
| 21 Jan 2022 | CNY | 10.05 | 10.31 | 9.95 | 10.08 | 10.08 | +0.02 (+0.20%) | 3,588,025 |
| 20 Jan 2022 | CNY | 10.55 | 10.65 | 10.02 | 10.06 | 10.06 | -0.49 (-4.64%) | 5,091,508 |
| 19 Jan 2022 | CNY | 10.46 | 10.62 | 10.44 | 10.55 | 10.55 | +0.09 (+0.86%) | 3,198,700 |
| 18 Jan 2022 | CNY | 10.99 | 11.02 | 10.4 | 10.46 | 10.46 | -0.53 (-4.82%) | 6,356,975 |
| 17 Jan 2022 | CNY | 11.22 | 11.28 | 10.65 | 10.99 | 10.99 | -0.31 (-2.74%) | 8,330,446 |
| 14 Jan 2022 | CNY | 10.89 | 11.45 | 10.75 | 11.3 | 11.3 | +0.4 (+3.67%) | 7,337,150 |
| 13 Jan 2022 | CNY | 10.97 | 11.1 | 10.89 | 10.9 | 10.9 | -0.16 (-1.45%) | 3,808,900 |
| 12 Jan 2022 | CNY | 11.21 | 11.24 | 10.86 | 11.06 | 11.06 | -0.04 (-0.36%) | 3,345,475 |
| 11 Jan 2022 | CNY | 11.27 | 11.6 | 10.96 | 11.1 | 11.1 | -0.03 (-0.27%) | 5,425,959 |
