| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9 | 9.03 | 8.77 | 8.93 | 8.93 | -0.1 (-1.11%) | 1,272,200 |
| 25 Feb 2022 | CNY | 9.01 | 9.13 | 8.98 | 9.03 | 9.03 | +0.07 (+0.78%) | 972,200 |
| 24 Feb 2022 | CNY | 9.14 | 9.23 | 8.77 | 8.96 | 8.96 | -0.2 (-2.18%) | 2,110,500 |
| 23 Feb 2022 | CNY | 9.04 | 9.16 | 9.04 | 9.16 | 9.16 | +0.08 (+0.88%) | 1,297,171 |
| 22 Feb 2022 | CNY | 9.11 | 9.22 | 9.02 | 9.08 | 9.08 | -0.07 (-0.77%) | 1,559,245 |
| 21 Feb 2022 | CNY | 9.05 | 9.15 | 9.02 | 9.15 | 9.15 | +0.1 (+1.10%) | 1,208,400 |
| 18 Feb 2022 | CNY | 8.97 | 9.07 | 8.92 | 9.05 | 9.05 | 0.0 (0.0%) | 973,317 |
| 17 Feb 2022 | CNY | 8.99 | 9.14 | 8.96 | 9.05 | 9.05 | +0.03 (+0.33%) | 1,089,798 |
| 16 Feb 2022 | CNY | 8.99 | 9.04 | 8.9 | 9.02 | 9.02 | +0.13 (+1.46%) | 1,296,800 |
| 15 Feb 2022 | CNY | 9.01 | 9.01 | 8.82 | 8.89 | 8.89 | -0.05 (-0.56%) | 1,040,800 |
| 14 Feb 2022 | CNY | 8.9 | 9.02 | 8.85 | 8.94 | 8.94 | 0.0 (0.0%) | 774,271 |
| 11 Feb 2022 | CNY | 9.07 | 9.07 | 8.87 | 8.94 | 8.94 | -0.14 (-1.54%) | 1,279,600 |
| 10 Feb 2022 | CNY | 9.09 | 9.13 | 8.99 | 9.08 | 9.08 | -0.04 (-0.44%) | 1,272,400 |
| 9 Feb 2022 | CNY | 9.11 | 9.18 | 9.05 | 9.12 | 9.12 | +0.01 (+0.11%) | 1,232,600 |
| 8 Feb 2022 | CNY | 8.96 | 9.11 | 8.91 | 9.11 | 9.11 | +0.15 (+1.67%) | 1,343,200 |
| 7 Feb 2022 | CNY | 8.8 | 9.1 | 8.8 | 8.96 | 8.96 | +0.2 (+2.28%) | 1,416,017 |
| 28 Jan 2022 | CNY | 8.6 | 8.86 | 8.55 | 8.76 | 8.76 | +0.22 (+2.58%) | 1,665,400 |
| 27 Jan 2022 | CNY | 8.86 | 8.86 | 8.53 | 8.54 | 8.54 | -0.34 (-3.83%) | 1,916,000 |
| 26 Jan 2022 | CNY | 8.77 | 8.99 | 8.75 | 8.88 | 8.88 | +0.11 (+1.25%) | 1,140,700 |
| 25 Jan 2022 | CNY | 9.13 | 9.19 | 8.75 | 8.77 | 8.77 | -0.37 (-4.05%) | 1,988,074 |
| 24 Jan 2022 | CNY | 9.31 | 9.36 | 9.11 | 9.14 | 9.14 | -0.24 (-2.56%) | 1,554,874 |
| 21 Jan 2022 | CNY | 9.36 | 9.48 | 9.25 | 9.38 | 9.38 | +0.02 (+0.21%) | 1,375,871 |
| 20 Jan 2022 | CNY | 9.78 | 9.78 | 9.36 | 9.36 | 9.36 | -0.4 (-4.10%) | 2,510,271 |
| 19 Jan 2022 | CNY | 9.6 | 9.82 | 9.6 | 9.76 | 9.76 | +0.08 (+0.83%) | 1,883,400 |
| 18 Jan 2022 | CNY | 10.05 | 10.1 | 9.62 | 9.68 | 9.68 | -0.44 (-4.35%) | 4,029,500 |
| 17 Jan 2022 | CNY | 9.9 | 10.13 | 9.89 | 10.12 | 10.12 | +0.17 (+1.71%) | 2,164,642 |
| 14 Jan 2022 | CNY | 10.13 | 10.16 | 9.93 | 9.95 | 9.95 | -0.2 (-1.97%) | 2,999,442 |
| 13 Jan 2022 | CNY | 10.22 | 10.25 | 10.1 | 10.15 | 10.15 | -0.11 (-1.07%) | 2,439,000 |
| 12 Jan 2022 | CNY | 10.15 | 10.32 | 10.08 | 10.26 | 10.26 | +0.14 (+1.38%) | 3,828,000 |
| 11 Jan 2022 | CNY | 9.99 | 10.25 | 9.96 | 10.12 | 10.12 | +0.11 (+1.10%) | 3,760,200 |
