| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.15 | 9.23 | 8.97 | 9.21 | 9.21 | +0.03 (+0.33%) | 14,649,412 |
| 25 Feb 2022 | CNY | 9.14 | 9.47 | 9.13 | 9.18 | 9.18 | +0.14 (+1.55%) | 22,307,499 |
| 24 Feb 2022 | CNY | 9.42 | 9.53 | 8.9 | 9.04 | 9.04 | -0.47 (-4.94%) | 32,988,918 |
| 23 Feb 2022 | CNY | 9.22 | 9.7 | 9.18 | 9.51 | 9.51 | +0.3 (+3.26%) | 31,358,538 |
| 22 Feb 2022 | CNY | 9.7 | 9.7 | 9.16 | 9.21 | 9.21 | -0.49 (-5.05%) | 31,289,462 |
| 21 Feb 2022 | CNY | 9.49 | 9.79 | 9.47 | 9.7 | 9.7 | +0.15 (+1.57%) | 21,962,574 |
| 18 Feb 2022 | CNY | 9.55 | 9.63 | 9.44 | 9.55 | 9.55 | -0.1 (-1.04%) | 16,846,728 |
| 17 Feb 2022 | CNY | 9.69 | 9.7 | 9.45 | 9.65 | 9.65 | -0.05 (-0.52%) | 20,465,828 |
| 16 Feb 2022 | CNY | 9.54 | 9.89 | 9.45 | 9.7 | 9.7 | +0.18 (+1.89%) | 25,315,680 |
| 15 Feb 2022 | CNY | 9.6 | 9.79 | 9.39 | 9.52 | 9.52 | -0.02 (-0.21%) | 16,308,983 |
| 14 Feb 2022 | CNY | 9.48 | 9.66 | 9.15 | 9.54 | 9.54 | -0.06 (-0.63%) | 18,575,753 |
| 11 Feb 2022 | CNY | 10.09 | 10.23 | 9.56 | 9.6 | 9.6 | -0.47 (-4.67%) | 31,221,259 |
| 10 Feb 2022 | CNY | 10.04 | 10.25 | 9.91 | 10.07 | 10.07 | 0.0 (0.0%) | 27,020,904 |
| 9 Feb 2022 | CNY | 9.8 | 10.1 | 9.75 | 10.07 | 10.07 | +0.25 (+2.55%) | 27,864,502 |
| 8 Feb 2022 | CNY | 9.78 | 9.89 | 9.56 | 9.82 | 9.82 | +0.04 (+0.41%) | 21,085,550 |
| 7 Feb 2022 | CNY | 9.84 | 9.93 | 9.5 | 9.78 | 9.78 | +0.05 (+0.51%) | 18,617,950 |
| 28 Jan 2022 | CNY | 9.92 | 9.95 | 9.66 | 9.73 | 9.73 | +0.04 (+0.41%) | 16,741,302 |
| 27 Jan 2022 | CNY | 9.98 | 10.03 | 9.64 | 9.69 | 9.69 | -0.31 (-3.10%) | 19,696,302 |
| 26 Jan 2022 | CNY | 9.9 | 10.09 | 9.8 | 10 | 10 | +0.1 (+1.01%) | 19,757,059 |
| 25 Jan 2022 | CNY | 10.63 | 10.63 | 9.87 | 9.9 | 9.9 | -0.69 (-6.52%) | 28,510,744 |
| 24 Jan 2022 | CNY | 10.45 | 10.7 | 10.35 | 10.59 | 10.59 | +0.01 (+0.09%) | 17,551,477 |
| 21 Jan 2022 | CNY | 10.78 | 10.99 | 10.45 | 10.58 | 10.58 | -0.25 (-2.31%) | 30,010,734 |
| 20 Jan 2022 | CNY | 11.35 | 11.42 | 10.83 | 10.83 | 10.83 | -0.64 (-5.58%) | 40,713,300 |
| 19 Jan 2022 | CNY | 11.26 | 11.74 | 11.24 | 11.47 | 11.47 | +0.12 (+1.06%) | 31,877,610 |
| 18 Jan 2022 | CNY | 11.91 | 12.02 | 11.3 | 11.35 | 11.35 | -0.62 (-5.18%) | 46,487,970 |
| 17 Jan 2022 | CNY | 11.63 | 12.1 | 11.58 | 11.97 | 11.97 | +0.19 (+1.61%) | 47,027,942 |
| 14 Jan 2022 | CNY | 11.35 | 12.02 | 11.23 | 11.78 | 11.78 | +0.33 (+2.88%) | 46,699,538 |
| 13 Jan 2022 | CNY | 11.75 | 11.96 | 11.43 | 11.45 | 11.45 | -0.45 (-3.78%) | 40,427,650 |
| 12 Jan 2022 | CNY | 11.49 | 12.17 | 11.38 | 11.9 | 11.9 | +0.62 (+5.50%) | 51,425,700 |
| 11 Jan 2022 | CNY | 11.43 | 11.66 | 11.2 | 11.28 | 11.28 | -0.22 (-1.91%) | 37,973,120 |
