| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 9.85 | 10.04 | 9.73 | 10.02 | 10.02 | +0.19 (+1.93%) | 40,303,743 |
| 24 Feb 2022 | CNY | 9.9 | 10.03 | 9.7 | 9.83 | 9.83 | -0.14 (-1.40%) | 42,511,701 |
| 23 Feb 2022 | CNY | 10.12 | 10.18 | 9.85 | 9.97 | 9.97 | -0.18 (-1.77%) | 46,886,732 |
| 22 Feb 2022 | CNY | 10.18 | 10.46 | 10.05 | 10.15 | 10.15 | -0.2 (-1.93%) | 41,622,410 |
| 21 Feb 2022 | CNY | 10.28 | 10.52 | 9.98 | 10.35 | 10.35 | -0.03 (-0.29%) | 51,438,626 |
| 18 Feb 2022 | CNY | 10.13 | 10.52 | 10.05 | 10.38 | 10.38 | +0.23 (+2.27%) | 54,780,821 |
| 17 Feb 2022 | CNY | 10.38 | 10.38 | 9.91 | 10.15 | 10.15 | -0.28 (-2.68%) | 56,286,292 |
| 16 Feb 2022 | CNY | 10.4 | 10.51 | 10.07 | 10.43 | 10.43 | +0.08 (+0.77%) | 52,343,523 |
| 15 Feb 2022 | CNY | 10.73 | 10.73 | 10.02 | 10.35 | 10.35 | -0.47 (-4.34%) | 92,190,416 |
| 14 Feb 2022 | CNY | 10.95 | 11.07 | 10.42 | 10.82 | 10.82 | -0.15 (-1.37%) | 73,808,869 |
| 11 Feb 2022 | CNY | 11.01 | 11.38 | 10.82 | 10.97 | 10.97 | -0.03 (-0.27%) | 64,772,442 |
| 10 Feb 2022 | CNY | 10.7 | 11.35 | 10.66 | 11 | 11 | +0.23 (+2.14%) | 73,783,733 |
| 9 Feb 2022 | CNY | 10.49 | 10.87 | 10.28 | 10.77 | 10.77 | +0.18 (+1.70%) | 64,842,527 |
| 8 Feb 2022 | CNY | 10.03 | 10.61 | 9.95 | 10.59 | 10.59 | +0.48 (+4.75%) | 82,748,710 |
| 7 Feb 2022 | CNY | 10 | 10.24 | 9.51 | 10.11 | 10.11 | +0.09 (+0.90%) | 59,467,436 |
| 28 Jan 2022 | CNY | 9.74 | 10.23 | 9.4 | 10.02 | 10.02 | +0.22 (+2.24%) | 66,279,453 |
| 27 Jan 2022 | CNY | 9.71 | 10.08 | 9.62 | 9.8 | 9.8 | +0.09 (+0.93%) | 52,118,898 |
| 26 Jan 2022 | CNY | 9.92 | 10.22 | 9.69 | 9.71 | 9.71 | -0.28 (-2.80%) | 60,081,335 |
| 25 Jan 2022 | CNY | 9.69 | 10.38 | 9.62 | 9.99 | 9.99 | +0.3 (+3.10%) | 82,940,646 |
| 24 Jan 2022 | CNY | 9.84 | 9.99 | 9.58 | 9.69 | 9.69 | -0.21 (-2.12%) | 59,049,567 |
| 21 Jan 2022 | CNY | 10.1 | 10.41 | 9.87 | 9.9 | 9.9 | +0.01 (+0.10%) | 65,882,692 |
| 20 Jan 2022 | CNY | 9.64 | 10.09 | 9.6 | 9.89 | 9.89 | +0.26 (+2.70%) | 42,985,681 |
| 19 Jan 2022 | CNY | 9.61 | 9.85 | 9.56 | 9.63 | 9.63 | -0.04 (-0.41%) | 31,067,341 |
| 18 Jan 2022 | CNY | 9.41 | 9.75 | 9.22 | 9.67 | 9.67 | +0.35 (+3.76%) | 39,654,414 |
| 17 Jan 2022 | CNY | 9.3 | 9.45 | 9.2 | 9.32 | 9.32 | -0.07 (-0.75%) | 27,957,722 |
| 14 Jan 2022 | CNY | 9.56 | 9.6 | 9.29 | 9.39 | 9.39 | -0.13 (-1.37%) | 27,837,805 |
| 13 Jan 2022 | CNY | 9.6 | 9.8 | 9.44 | 9.52 | 9.52 | -0.17 (-1.75%) | 36,042,211 |
| 12 Jan 2022 | CNY | 9.73 | 10.06 | 9.57 | 9.69 | 9.69 | -0.05 (-0.51%) | 42,863,521 |
| 11 Jan 2022 | CNY | 9.7 | 10.05 | 9.6 | 9.74 | 9.74 | +0.01 (+0.10%) | 71,880,111 |
| 10 Jan 2022 | CNY | 9.4 | 9.8 | 9.16 | 9.73 | 9.73 | +0.27 (+2.85%) | 56,626,468 |
