| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.69 | 9.84 | 9.5 | 9.65 | 9.65 | -0.18 (-1.83%) | 5,736,900 |
| 25 Feb 2022 | CNY | 9.97 | 10.33 | 9.77 | 9.83 | 9.83 | -0.14 (-1.40%) | 7,516,912 |
| 24 Feb 2022 | CNY | 9.7 | 10.66 | 9.65 | 9.97 | 9.97 | +0.14 (+1.42%) | 12,979,789 |
| 23 Feb 2022 | CNY | 9.66 | 9.93 | 9.6 | 9.83 | 9.83 | +0.22 (+2.29%) | 7,906,198 |
| 22 Feb 2022 | CNY | 9.73 | 9.89 | 9.6 | 9.61 | 9.61 | -0.22 (-2.24%) | 6,514,600 |
| 21 Feb 2022 | CNY | 9.77 | 9.91 | 9.59 | 9.83 | 9.83 | -0.13 (-1.31%) | 9,671,808 |
| 18 Feb 2022 | CNY | 10.08 | 10.13 | 9.6 | 9.96 | 9.96 | -0.42 (-4.05%) | 15,105,210 |
| 17 Feb 2022 | CNY | 9.48 | 10.38 | 9.41 | 10.38 | 10.38 | +0.94 (+9.96%) | 8,420,210 |
| 16 Feb 2022 | CNY | 9.37 | 9.57 | 9.3 | 9.44 | 9.44 | +0.15 (+1.61%) | 4,670,167 |
| 15 Feb 2022 | CNY | 9.4 | 9.44 | 9.1 | 9.29 | 9.29 | -0.02 (-0.21%) | 4,388,300 |
| 14 Feb 2022 | CNY | 8.81 | 9.55 | 8.81 | 9.31 | 9.31 | +0.44 (+4.96%) | 7,051,908 |
| 11 Feb 2022 | CNY | 8.88 | 9 | 8.78 | 8.87 | 8.87 | -0.07 (-0.78%) | 2,352,700 |
| 10 Feb 2022 | CNY | 9.07 | 9.07 | 8.89 | 8.94 | 8.94 | -0.04 (-0.45%) | 1,759,700 |
| 9 Feb 2022 | CNY | 8.9 | 9.08 | 8.77 | 8.98 | 8.98 | +0.03 (+0.34%) | 2,496,100 |
| 8 Feb 2022 | CNY | 8.64 | 9.18 | 8.64 | 8.95 | 8.95 | +0.27 (+3.11%) | 3,471,700 |
| 7 Feb 2022 | CNY | 8.38 | 8.72 | 8.35 | 8.68 | 8.68 | +0.24 (+2.84%) | 2,800,900 |
| 28 Jan 2022 | CNY | 8.09 | 8.53 | 8.09 | 8.44 | 8.44 | +0.39 (+4.84%) | 2,231,600 |
| 27 Jan 2022 | CNY | 8.45 | 8.45 | 8.03 | 8.05 | 8.05 | -0.29 (-3.48%) | 2,000,500 |
| 26 Jan 2022 | CNY | 8.26 | 8.47 | 8.22 | 8.34 | 8.34 | +0.1 (+1.21%) | 1,522,900 |
| 25 Jan 2022 | CNY | 8.63 | 8.76 | 8.22 | 8.24 | 8.24 | -0.39 (-4.52%) | 2,954,800 |
| 24 Jan 2022 | CNY | 8.72 | 8.88 | 8.5 | 8.63 | 8.63 | -0.09 (-1.03%) | 1,860,300 |
| 21 Jan 2022 | CNY | 8.56 | 8.95 | 8.53 | 8.72 | 8.72 | +0.14 (+1.63%) | 3,205,700 |
| 20 Jan 2022 | CNY | 9.02 | 9.06 | 8.56 | 8.58 | 8.58 | -0.44 (-4.88%) | 4,329,000 |
| 19 Jan 2022 | CNY | 8.7 | 9.2 | 8.7 | 9.02 | 9.02 | +0.28 (+3.20%) | 3,561,201 |
| 18 Jan 2022 | CNY | 9.06 | 9.11 | 8.64 | 8.74 | 8.74 | -0.32 (-3.53%) | 3,477,800 |
| 17 Jan 2022 | CNY | 9 | 9.22 | 8.93 | 9.06 | 9.06 | +0.06 (+0.67%) | 2,732,600 |
| 14 Jan 2022 | CNY | 9.28 | 9.43 | 8.92 | 9 | 9 | -0.18 (-1.96%) | 3,469,100 |
| 13 Jan 2022 | CNY | 9.19 | 9.3 | 9.14 | 9.18 | 9.18 | -0.05 (-0.54%) | 2,331,000 |
| 12 Jan 2022 | CNY | 9.06 | 9.33 | 9.05 | 9.23 | 9.23 | +0.14 (+1.54%) | 3,669,610 |
| 11 Jan 2022 | CNY | 9.25 | 9.25 | 9.04 | 9.09 | 9.09 | -0.17 (-1.84%) | 2,687,202 |
