| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 9.9 | 10.36 | 9.85 | 10.1 | 10.1 | +0.35 (+3.59%) | 79,733,251 |
| 17 Feb 2022 | CNY | 10.06 | 10.14 | 9.71 | 9.75 | 9.75 | -0.43 (-4.22%) | 77,401,553 |
| 16 Feb 2022 | CNY | 10 | 10.4 | 9.71 | 10.18 | 10.18 | +0.47 (+4.84%) | 94,245,221 |
| 15 Feb 2022 | CNY | 9.44 | 10.06 | 9.4 | 9.71 | 9.71 | +0.22 (+2.32%) | 67,028,501 |
| 14 Feb 2022 | CNY | 9.26 | 9.84 | 9.21 | 9.49 | 9.49 | +0.09 (+0.96%) | 53,527,270 |
| 11 Feb 2022 | CNY | 9.67 | 9.89 | 9.37 | 9.4 | 9.4 | -0.31 (-3.19%) | 70,026,090 |
| 10 Feb 2022 | CNY | 9.56 | 9.74 | 9.38 | 9.71 | 9.71 | +0.15 (+1.57%) | 75,428,391 |
| 9 Feb 2022 | CNY | 9 | 9.9 | 9 | 9.56 | 9.56 | +0.54 (+5.99%) | 100,689,446 |
| 8 Feb 2022 | CNY | 8.57 | 9.16 | 8.34 | 9.02 | 9.02 | +0.44 (+5.13%) | 81,198,451 |
| 7 Feb 2022 | CNY | 8.78 | 9 | 8.42 | 8.58 | 8.58 | -0.06 (-0.69%) | 78,351,688 |
| 28 Jan 2022 | CNY | 8.8 | 9.07 | 8.53 | 8.64 | 8.64 | -0.84 (-8.86%) | 131,871,195 |
| 27 Jan 2022 | CNY | 9.76 | 9.89 | 9.48 | 9.48 | 9.48 | -1.05 (-9.97%) | 34,463,410 |
| 26 Jan 2022 | CNY | 11.98 | 12.1 | 10.53 | 10.53 | 10.53 | -1.17 (-10%) | 80,737,065 |
| 25 Jan 2022 | CNY | 11.92 | 12.21 | 11.38 | 11.7 | 11.7 | -0.61 (-4.96%) | 153,097,237 |
| 24 Jan 2022 | CNY | 11.25 | 12.73 | 11.25 | 12.31 | 12.31 | +0.74 (+6.40%) | 213,143,770 |
| 21 Jan 2022 | CNY | 11.33 | 12.84 | 11.15 | 11.57 | 11.57 | -0.28 (-2.36%) | 200,472,000 |
| 20 Jan 2022 | CNY | 11.2 | 12.61 | 10.81 | 11.85 | 11.85 | +0.39 (+3.40%) | 246,854,330 |
| 19 Jan 2022 | CNY | 11.21 | 12 | 11.02 | 11.46 | 11.46 | +0.55 (+5.04%) | 208,739,889 |
| 18 Jan 2022 | CNY | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | +0.99 (+9.98%) | 21,121,373 |
| 17 Jan 2022 | CNY | 9.32 | 9.92 | 9.27 | 9.92 | 9.92 | +0.9 (+9.98%) | 53,402,899 |
| 14 Jan 2022 | CNY | 9.07 | 9.29 | 8.96 | 9.02 | 9.02 | -0.07 (-0.77%) | 25,827,184 |
| 13 Jan 2022 | CNY | 9.18 | 9.38 | 9.06 | 9.09 | 9.09 | -0.11 (-1.20%) | 26,421,399 |
| 12 Jan 2022 | CNY | 9.02 | 9.36 | 8.83 | 9.2 | 9.2 | +0.14 (+1.55%) | 35,391,035 |
| 11 Jan 2022 | CNY | 9.39 | 9.45 | 8.99 | 9.06 | 9.06 | -0.33 (-3.51%) | 36,316,827 |
| 10 Jan 2022 | CNY | 9.48 | 9.6 | 9.24 | 9.39 | 9.39 | +0.05 (+0.54%) | 37,457,623 |
| 7 Jan 2022 | CNY | 9.52 | 10.13 | 9.3 | 9.34 | 9.34 | -0.12 (-1.27%) | 56,681,096 |
| 6 Jan 2022 | CNY | 9.69 | 9.72 | 9.13 | 9.46 | 9.46 | -0.12 (-1.25%) | 53,803,430 |
| 5 Jan 2022 | CNY | 9.8 | 9.86 | 9.4 | 9.58 | 9.58 | -0.11 (-1.14%) | 72,289,934 |
| 4 Jan 2022 | CNY | 8.81 | 9.69 | 8.81 | 9.69 | 9.69 | +0.88 (+9.99%) | 90,948,570 |
| 31 Dec 2021 | CNY | 8.59 | 9.3 | 8.54 | 8.81 | 8.81 | +0.23 (+2.68%) | 55,716,519 |
