| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 10.09 | 10.34 | 10.04 | 10.31 | 10.31 | +0.15 (+1.48%) | 66,849,306 |
| 17 Feb 2022 | CNY | 10.24 | 10.28 | 10.07 | 10.16 | 10.16 | -0.08 (-0.78%) | 49,659,859 |
| 16 Feb 2022 | CNY | 10.07 | 10.28 | 10.01 | 10.24 | 10.24 | +0.19 (+1.89%) | 66,801,441 |
| 15 Feb 2022 | CNY | 9.74 | 10.1 | 9.7 | 10.05 | 10.05 | +0.32 (+3.29%) | 52,095,597 |
| 14 Feb 2022 | CNY | 9.87 | 9.95 | 9.65 | 9.73 | 9.73 | -0.18 (-1.82%) | 54,263,826 |
| 11 Feb 2022 | CNY | 10.12 | 10.15 | 9.9 | 9.91 | 9.91 | -0.27 (-2.65%) | 55,049,233 |
| 10 Feb 2022 | CNY | 10.28 | 10.36 | 10.1 | 10.18 | 10.18 | -0.01 (-0.10%) | 59,303,394 |
| 9 Feb 2022 | CNY | 9.95 | 10.21 | 9.89 | 10.19 | 10.19 | +0.24 (+2.41%) | 64,639,929 |
| 8 Feb 2022 | CNY | 9.86 | 9.98 | 9.78 | 9.95 | 9.95 | +0.15 (+1.53%) | 44,457,783 |
| 7 Feb 2022 | CNY | 9.87 | 9.91 | 9.72 | 9.8 | 9.8 | +0.21 (+2.19%) | 50,577,531 |
| 28 Jan 2022 | CNY | 9.64 | 9.69 | 9.3 | 9.59 | 9.59 | +0.13 (+1.37%) | 51,072,965 |
| 27 Jan 2022 | CNY | 9.65 | 9.88 | 9.41 | 9.46 | 9.46 | -0.14 (-1.46%) | 55,057,080 |
| 26 Jan 2022 | CNY | 9.38 | 9.78 | 9.31 | 9.6 | 9.6 | +0.22 (+2.35%) | 48,807,074 |
| 25 Jan 2022 | CNY | 9.9 | 9.93 | 9.32 | 9.38 | 9.38 | -0.53 (-5.35%) | 58,982,307 |
| 24 Jan 2022 | CNY | 9.82 | 9.96 | 9.73 | 9.91 | 9.91 | +0.04 (+0.41%) | 28,098,030 |
| 21 Jan 2022 | CNY | 9.93 | 9.96 | 9.7 | 9.87 | 9.87 | -0.05 (-0.50%) | 39,886,935 |
| 20 Jan 2022 | CNY | 10.1 | 10.17 | 9.9 | 9.92 | 9.92 | -0.19 (-1.88%) | 51,040,482 |
| 19 Jan 2022 | CNY | 10.28 | 10.4 | 10.06 | 10.11 | 10.11 | -0.21 (-2.03%) | 51,342,885 |
| 18 Jan 2022 | CNY | 10.39 | 10.44 | 10.25 | 10.32 | 10.32 | -0.12 (-1.15%) | 52,422,750 |
| 17 Jan 2022 | CNY | 10.25 | 10.46 | 10 | 10.44 | 10.44 | +0.15 (+1.46%) | 77,821,139 |
| 14 Jan 2022 | CNY | 10.17 | 10.32 | 9.9 | 10.29 | 10.29 | +0.07 (+0.68%) | 66,328,245 |
| 13 Jan 2022 | CNY | 10.37 | 10.37 | 10.2 | 10.22 | 10.22 | -0.13 (-1.26%) | 39,325,125 |
| 12 Jan 2022 | CNY | 10.18 | 10.38 | 10.16 | 10.35 | 10.35 | +0.21 (+2.07%) | 50,506,447 |
| 11 Jan 2022 | CNY | 10.28 | 10.33 | 10.11 | 10.14 | 10.14 | -0.05 (-0.49%) | 47,275,716 |
| 10 Jan 2022 | CNY | 10.17 | 10.25 | 10.1 | 10.19 | 10.19 | +0.02 (+0.20%) | 40,762,175 |
| 7 Jan 2022 | CNY | 10.42 | 10.45 | 10.14 | 10.17 | 10.17 | -0.21 (-2.02%) | 62,522,321 |
| 6 Jan 2022 | CNY | 10.25 | 10.46 | 10.21 | 10.38 | 10.38 | +0.11 (+1.07%) | 58,084,307 |
| 5 Jan 2022 | CNY | 10.58 | 10.58 | 10.2 | 10.27 | 10.27 | -0.29 (-2.75%) | 77,280,682 |
| 4 Jan 2022 | CNY | 10.84 | 10.9 | 10.4 | 10.56 | 10.56 | -0.26 (-2.40%) | 94,031,799 |
| 31 Dec 2021 | CNY | 10.72 | 10.97 | 10.72 | 10.82 | 10.82 | +0.01 (+0.09%) | 56,491,085 |
