| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 11.1 | 11.5 | 10.46 | 10.74 | 10.74 | -0.43 (-3.85%) | 82,367,458 |
| 24 Feb 2022 | CNY | 11.05 | 11.42 | 10.92 | 11.17 | 11.17 | -0.11 (-0.98%) | 65,908,754 |
| 23 Feb 2022 | CNY | 11.67 | 11.75 | 11.13 | 11.28 | 11.28 | -0.53 (-4.49%) | 77,705,407 |
| 22 Feb 2022 | CNY | 11.3 | 11.96 | 11.12 | 11.81 | 11.81 | +0.35 (+3.05%) | 77,249,186 |
| 21 Feb 2022 | CNY | 10.96 | 11.57 | 10.85 | 11.46 | 11.46 | +0.58 (+5.33%) | 73,463,238 |
| 18 Feb 2022 | CNY | 10.55 | 11.24 | 10.5 | 10.88 | 10.88 | +0.29 (+2.74%) | 66,710,413 |
| 17 Feb 2022 | CNY | 10.51 | 10.71 | 10.39 | 10.59 | 10.59 | -0.04 (-0.38%) | 46,497,756 |
| 16 Feb 2022 | CNY | 10.18 | 10.66 | 10.12 | 10.63 | 10.63 | +0.42 (+4.11%) | 55,030,327 |
| 15 Feb 2022 | CNY | 10.36 | 10.47 | 10.13 | 10.21 | 10.21 | -0.37 (-3.50%) | 56,404,995 |
| 14 Feb 2022 | CNY | 10.65 | 10.93 | 10.47 | 10.58 | 10.58 | -0.13 (-1.21%) | 61,420,942 |
| 11 Feb 2022 | CNY | 10.46 | 11.3 | 10.3 | 10.71 | 10.71 | +0.25 (+2.39%) | 104,858,754 |
| 10 Feb 2022 | CNY | 10.04 | 10.47 | 9.85 | 10.46 | 10.46 | +0.11 (+1.06%) | 71,010,263 |
| 9 Feb 2022 | CNY | 10.05 | 10.62 | 9.98 | 10.35 | 10.35 | +0.07 (+0.68%) | 97,874,569 |
| 8 Feb 2022 | CNY | 10 | 10.55 | 9.7 | 10.28 | 10.28 | +0.67 (+6.97%) | 105,048,637 |
| 7 Feb 2022 | CNY | 9.32 | 9.74 | 9.27 | 9.61 | 9.61 | +0.49 (+5.37%) | 75,330,060 |
| 28 Jan 2022 | CNY | 9.5 | 9.9 | 9.04 | 9.12 | 9.12 | -0.53 (-5.49%) | 80,125,147 |
| 27 Jan 2022 | CNY | 9.77 | 10.08 | 9.61 | 9.65 | 9.65 | -0.07 (-0.72%) | 85,948,571 |
| 26 Jan 2022 | CNY | 9.69 | 9.82 | 9.35 | 9.72 | 9.72 | +0.08 (+0.83%) | 86,176,403 |
| 25 Jan 2022 | CNY | 10.1 | 10.16 | 9.37 | 9.64 | 9.64 | -0.62 (-6.04%) | 133,894,141 |
| 24 Jan 2022 | CNY | 10.4 | 10.71 | 9.93 | 10.26 | 10.26 | +0.34 (+3.43%) | 229,183,535 |
| 21 Jan 2022 | CNY | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | +0.9 (+9.98%) | 25,101,993 |
| 20 Jan 2022 | CNY | 8.99 | 9.17 | 8.71 | 9.02 | 9.02 | 0.0 (0.0%) | 66,695,630 |
| 19 Jan 2022 | CNY | 9.22 | 9.4 | 8.94 | 9.02 | 9.02 | -0.05 (-0.55%) | 96,704,053 |
| 18 Jan 2022 | CNY | 8.62 | 9.27 | 8.51 | 9.07 | 9.07 | +0.47 (+5.47%) | 143,539,708 |
| 17 Jan 2022 | CNY | 8.18 | 8.78 | 8.15 | 8.6 | 8.6 | +0.42 (+5.13%) | 105,840,177 |
| 14 Jan 2022 | CNY | 8.34 | 8.38 | 8.15 | 8.18 | 8.18 | -0.29 (-3.42%) | 59,225,705 |
| 13 Jan 2022 | CNY | 8.44 | 8.69 | 8.43 | 8.47 | 8.47 | +0.05 (+0.59%) | 68,660,011 |
| 12 Jan 2022 | CNY | 8.41 | 8.44 | 8.31 | 8.42 | 8.42 | +0.04 (+0.48%) | 32,982,958 |
| 11 Jan 2022 | CNY | 8.45 | 8.49 | 8.33 | 8.38 | 8.38 | -0.17 (-1.99%) | 46,652,730 |
| 10 Jan 2022 | CNY | 8.4 | 8.55 | 8.36 | 8.55 | 8.55 | +0.16 (+1.91%) | 53,708,755 |
