| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 8.17 | 8.25 | 8.09 | 8.24 | 8.24 | +0.08 (+0.98%) | 1,908,739 |
| 17 Feb 2022 | CNY | 8.27 | 8.32 | 8.12 | 8.16 | 8.16 | -0.12 (-1.45%) | 3,508,912 |
| 16 Feb 2022 | CNY | 8.19 | 8.45 | 8.15 | 8.28 | 8.28 | +0.14 (+1.72%) | 4,704,496 |
| 15 Feb 2022 | CNY | 8.16 | 8.2 | 8.04 | 8.14 | 8.14 | +0.04 (+0.49%) | 2,726,500 |
| 14 Feb 2022 | CNY | 8.23 | 8.24 | 8.08 | 8.1 | 8.1 | -0.06 (-0.74%) | 2,312,500 |
| 11 Feb 2022 | CNY | 8.29 | 8.3 | 8.09 | 8.16 | 8.16 | -0.12 (-1.45%) | 2,469,490 |
| 10 Feb 2022 | CNY | 8.19 | 8.29 | 8.09 | 8.28 | 8.28 | +0.06 (+0.73%) | 3,172,060 |
| 9 Feb 2022 | CNY | 7.88 | 8.22 | 7.82 | 8.22 | 8.22 | +0.35 (+4.45%) | 3,463,618 |
| 8 Feb 2022 | CNY | 7.7 | 7.87 | 7.59 | 7.87 | 7.87 | +0.17 (+2.21%) | 3,184,098 |
| 7 Feb 2022 | CNY | 7.68 | 7.73 | 7.57 | 7.7 | 7.7 | +0.13 (+1.72%) | 2,702,983 |
| 28 Jan 2022 | CNY | 7.51 | 7.67 | 7.42 | 7.57 | 7.57 | +0.12 (+1.61%) | 3,303,935 |
| 27 Jan 2022 | CNY | 7.57 | 7.65 | 7.43 | 7.45 | 7.45 | -0.15 (-1.97%) | 2,240,587 |
| 26 Jan 2022 | CNY | 7.5 | 7.62 | 7.48 | 7.6 | 7.6 | +0.12 (+1.60%) | 1,755,800 |
| 25 Jan 2022 | CNY | 7.83 | 7.86 | 7.46 | 7.48 | 7.48 | -0.33 (-4.23%) | 3,905,000 |
| 24 Jan 2022 | CNY | 8.07 | 8.13 | 7.8 | 7.81 | 7.81 | -0.33 (-4.05%) | 2,972,700 |
| 21 Jan 2022 | CNY | 8.1 | 8.32 | 8.03 | 8.14 | 8.14 | +0.01 (+0.12%) | 2,802,562 |
| 20 Jan 2022 | CNY | 8.43 | 8.43 | 8.12 | 8.13 | 8.13 | -0.3 (-3.56%) | 4,172,888 |
| 19 Jan 2022 | CNY | 8.18 | 8.47 | 8.13 | 8.43 | 8.43 | +0.25 (+3.06%) | 4,738,134 |
| 18 Jan 2022 | CNY | 8.39 | 8.47 | 8.16 | 8.18 | 8.18 | -0.17 (-2.04%) | 4,429,613 |
| 17 Jan 2022 | CNY | 8.2 | 8.42 | 8.17 | 8.35 | 8.35 | +0.13 (+1.58%) | 2,957,213 |
| 14 Jan 2022 | CNY | 8.37 | 8.43 | 8.17 | 8.22 | 8.22 | -0.15 (-1.79%) | 3,987,625 |
| 13 Jan 2022 | CNY | 8.23 | 8.48 | 8.23 | 8.37 | 8.37 | +0.12 (+1.45%) | 4,170,600 |
| 12 Jan 2022 | CNY | 8.3 | 8.32 | 8.17 | 8.25 | 8.25 | +0.04 (+0.49%) | 2,150,600 |
| 11 Jan 2022 | CNY | 8.15 | 8.4 | 8.15 | 8.21 | 8.21 | 0.0 (0.0%) | 3,070,329 |
| 10 Jan 2022 | CNY | 8.16 | 8.26 | 8.12 | 8.21 | 8.21 | -0.02 (-0.24%) | 2,793,900 |
| 7 Jan 2022 | CNY | 8.29 | 8.58 | 8.21 | 8.23 | 8.23 | -0.04 (-0.48%) | 5,879,003 |
| 6 Jan 2022 | CNY | 8.24 | 8.37 | 8.21 | 8.27 | 8.27 | -0.06 (-0.72%) | 3,957,528 |
| 5 Jan 2022 | CNY | 8.25 | 8.38 | 8.14 | 8.33 | 8.33 | +0.05 (+0.60%) | 5,216,854 |
| 4 Jan 2022 | CNY | 7.98 | 8.33 | 7.95 | 8.28 | 8.28 | +0.31 (+3.89%) | 6,904,336 |
| 31 Dec 2021 | CNY | 7.92 | 8 | 7.81 | 7.97 | 7.97 | +0.08 (+1.01%) | 2,891,302 |
