| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.73 | 9.79 | 9.51 | 9.69 | 9.69 | -0.11 (-1.12%) | 3,031,001 |
| 25 Feb 2022 | CNY | 9.99 | 10.1 | 9.75 | 9.8 | 9.8 | -0.15 (-1.51%) | 2,642,501 |
| 24 Feb 2022 | CNY | 10.25 | 10.35 | 9.8 | 9.95 | 9.95 | -0.3 (-2.93%) | 5,281,480 |
| 23 Feb 2022 | CNY | 10.03 | 10.35 | 10.03 | 10.25 | 10.25 | +0.11 (+1.08%) | 2,605,260 |
| 22 Feb 2022 | CNY | 10.07 | 10.54 | 10 | 10.14 | 10.14 | +0.07 (+0.70%) | 5,701,292 |
| 21 Feb 2022 | CNY | 9.85 | 10.15 | 9.73 | 10.07 | 10.07 | +0.29 (+2.97%) | 3,678,046 |
| 18 Feb 2022 | CNY | 9.68 | 9.79 | 9.6 | 9.78 | 9.78 | +0.12 (+1.24%) | 1,711,723 |
| 17 Feb 2022 | CNY | 9.72 | 9.74 | 9.54 | 9.66 | 9.66 | -0.05 (-0.51%) | 2,560,275 |
| 16 Feb 2022 | CNY | 9.61 | 9.97 | 9.61 | 9.71 | 9.71 | +0.1 (+1.04%) | 4,359,287 |
| 15 Feb 2022 | CNY | 9.5 | 9.71 | 9.46 | 9.61 | 9.61 | +0.04 (+0.42%) | 2,510,700 |
| 14 Feb 2022 | CNY | 9.68 | 9.81 | 9.48 | 9.57 | 9.57 | -0.1 (-1.03%) | 3,640,195 |
| 11 Feb 2022 | CNY | 9.55 | 9.76 | 9.36 | 9.67 | 9.67 | +0.12 (+1.26%) | 5,700,972 |
| 10 Feb 2022 | CNY | 9.35 | 9.57 | 9.22 | 9.55 | 9.55 | +0.22 (+2.36%) | 4,478,461 |
| 9 Feb 2022 | CNY | 9.15 | 9.41 | 9.07 | 9.33 | 9.33 | +0.09 (+0.97%) | 3,160,100 |
| 8 Feb 2022 | CNY | 8.95 | 9.33 | 8.92 | 9.24 | 9.24 | +0.36 (+4.05%) | 4,527,978 |
| 7 Feb 2022 | CNY | 9.49 | 9.49 | 8.86 | 8.88 | 8.88 | -0.32 (-3.48%) | 7,971,763 |
| 28 Jan 2022 | CNY | 8.44 | 9.2 | 8.39 | 9.2 | 9.2 | +0.84 (+10.05%) | 6,957,256 |
| 27 Jan 2022 | CNY | 8.45 | 8.58 | 8.32 | 8.36 | 8.36 | -0.22 (-2.56%) | 2,623,100 |
| 26 Jan 2022 | CNY | 8.85 | 8.88 | 7.97 | 8.58 | 8.58 | -0.27 (-3.05%) | 3,686,736 |
| 25 Jan 2022 | CNY | 8.97 | 9.13 | 8.7 | 8.85 | 8.85 | -0.13 (-1.45%) | 1,930,936 |
| 24 Jan 2022 | CNY | 9.1 | 9.17 | 8.95 | 8.98 | 8.98 | -0.2 (-2.18%) | 1,576,300 |
| 21 Jan 2022 | CNY | 9.15 | 9.3 | 9.14 | 9.18 | 9.18 | -0.04 (-0.43%) | 1,239,240 |
| 20 Jan 2022 | CNY | 9.45 | 9.46 | 9.15 | 9.22 | 9.22 | -0.21 (-2.23%) | 2,144,200 |
| 19 Jan 2022 | CNY | 9.2 | 9.43 | 9 | 9.43 | 9.43 | +0.21 (+2.28%) | 2,795,400 |
| 18 Jan 2022 | CNY | 9.76 | 9.84 | 9.2 | 9.22 | 9.22 | -0.64 (-6.49%) | 6,714,250 |
| 17 Jan 2022 | CNY | 9.96 | 9.98 | 9.58 | 9.86 | 9.86 | -0.1 (-1.00%) | 4,160,758 |
| 14 Jan 2022 | CNY | 9.95 | 10.09 | 9.9 | 9.96 | 9.96 | +0.03 (+0.30%) | 5,103,704 |
| 13 Jan 2022 | CNY | 10.05 | 10.28 | 9.9 | 9.93 | 9.93 | -0.35 (-3.40%) | 7,071,449 |
| 12 Jan 2022 | CNY | 10.63 | 10.63 | 9.97 | 10.28 | 10.28 | -0.42 (-3.93%) | 17,537,792 |
| 11 Jan 2022 | CNY | 9.7 | 10.7 | 9.64 | 10.7 | 10.7 | +0.97 (+9.97%) | 14,872,168 |
