| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.2 | 9.25 | 9 | 9.08 | 9.08 | -0.09 (-0.98%) | 2,452,301 |
| 25 Feb 2022 | CNY | 9.14 | 9.29 | 9.03 | 9.17 | 9.17 | +0.1 (+1.10%) | 3,545,040 |
| 24 Feb 2022 | CNY | 9.37 | 9.53 | 8.9 | 9.07 | 9.07 | -0.37 (-3.92%) | 6,607,912 |
| 23 Feb 2022 | CNY | 9.26 | 9.56 | 9.19 | 9.44 | 9.44 | +0.2 (+2.16%) | 6,206,159 |
| 22 Feb 2022 | CNY | 9.63 | 9.68 | 9.23 | 9.24 | 9.24 | -0.45 (-4.64%) | 7,813,403 |
| 21 Feb 2022 | CNY | 9.65 | 9.92 | 9.59 | 9.69 | 9.69 | 0.0 (0.0%) | 6,895,898 |
| 18 Feb 2022 | CNY | 9.6 | 9.85 | 9.41 | 9.69 | 9.69 | +0.09 (+0.94%) | 6,685,045 |
| 17 Feb 2022 | CNY | 9.49 | 9.63 | 9.31 | 9.6 | 9.6 | -0.01 (-0.10%) | 8,044,967 |
| 16 Feb 2022 | CNY | 9.5 | 9.68 | 9.43 | 9.61 | 9.61 | +0.14 (+1.48%) | 6,574,843 |
| 15 Feb 2022 | CNY | 9.9 | 9.91 | 9.41 | 9.47 | 9.47 | -0.45 (-4.54%) | 9,659,105 |
| 14 Feb 2022 | CNY | 9.94 | 10.14 | 9.76 | 9.92 | 9.92 | -0.23 (-2.27%) | 6,602,730 |
| 11 Feb 2022 | CNY | 10.12 | 10.26 | 9.69 | 10.15 | 10.15 | -0.13 (-1.26%) | 10,596,130 |
| 10 Feb 2022 | CNY | 10.36 | 10.45 | 10.07 | 10.28 | 10.28 | -0.05 (-0.48%) | 12,276,702 |
| 9 Feb 2022 | CNY | 10.23 | 10.4 | 9.92 | 10.33 | 10.33 | +0.11 (+1.08%) | 15,656,165 |
| 8 Feb 2022 | CNY | 10.64 | 10.85 | 9.83 | 10.22 | 10.22 | -0.04 (-0.39%) | 21,961,505 |
| 7 Feb 2022 | CNY | 9.56 | 10.26 | 9.38 | 10.26 | 10.26 | +0.93 (+9.97%) | 6,056,000 |
| 28 Jan 2022 | CNY | 9.11 | 9.59 | 9.06 | 9.33 | 9.33 | +0.45 (+5.07%) | 13,342,098 |
| 27 Jan 2022 | CNY | 9.71 | 9.76 | 8.79 | 8.88 | 8.88 | -0.83 (-8.55%) | 16,387,362 |
| 26 Jan 2022 | CNY | 8.99 | 9.98 | 8.68 | 9.71 | 9.71 | +0.64 (+7.06%) | 22,013,801 |
| 25 Jan 2022 | CNY | 8.81 | 9.43 | 8.71 | 9.07 | 9.07 | +0.43 (+4.98%) | 16,369,828 |
| 24 Jan 2022 | CNY | 8.67 | 8.88 | 8.51 | 8.64 | 8.64 | -0.11 (-1.26%) | 6,742,104 |
| 21 Jan 2022 | CNY | 8.9 | 9.1 | 8.67 | 8.75 | 8.75 | -0.17 (-1.91%) | 9,350,759 |
| 20 Jan 2022 | CNY | 9.3 | 9.44 | 8.81 | 8.92 | 8.92 | -0.18 (-1.98%) | 19,705,570 |
| 19 Jan 2022 | CNY | 8.3 | 9.1 | 8.28 | 9.1 | 9.1 | +0.83 (+10.04%) | 7,485,813 |
| 18 Jan 2022 | CNY | 8.74 | 8.76 | 8.22 | 8.27 | 8.27 | -0.44 (-5.05%) | 3,951,519 |
| 17 Jan 2022 | CNY | 8.48 | 8.78 | 8.48 | 8.71 | 8.71 | +0.23 (+2.71%) | 2,450,274 |
| 14 Jan 2022 | CNY | 8.58 | 8.8 | 8.46 | 8.48 | 8.48 | -0.22 (-2.53%) | 2,059,262 |
| 13 Jan 2022 | CNY | 8.8 | 8.82 | 8.62 | 8.7 | 8.7 | -0.04 (-0.46%) | 1,907,500 |
| 12 Jan 2022 | CNY | 8.63 | 8.77 | 8.52 | 8.74 | 8.74 | +0.08 (+0.92%) | 2,483,411 |
| 11 Jan 2022 | CNY | 8.5 | 8.69 | 8.5 | 8.66 | 8.66 | +0.16 (+1.88%) | 2,977,400 |
