| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 9.6 | 9.75 | 9.56 | 9.67 | 9.67 | -0.04 (-0.41%) | 14,129,423 |
| 17 Feb 2022 | CNY | 9.6 | 9.87 | 9.57 | 9.71 | 9.71 | +0.04 (+0.41%) | 24,084,334 |
| 16 Feb 2022 | CNY | 9.57 | 9.75 | 9.5 | 9.67 | 9.67 | +0.19 (+2.00%) | 18,360,812 |
| 15 Feb 2022 | CNY | 9.4 | 9.52 | 9.37 | 9.48 | 9.48 | +0.13 (+1.39%) | 16,414,239 |
| 14 Feb 2022 | CNY | 9.32 | 9.51 | 9.27 | 9.35 | 9.35 | -0.13 (-1.37%) | 16,320,130 |
| 11 Feb 2022 | CNY | 9.75 | 9.81 | 9.45 | 9.48 | 9.48 | -0.35 (-3.56%) | 26,849,321 |
| 10 Feb 2022 | CNY | 9.99 | 10.01 | 9.78 | 9.83 | 9.83 | -0.15 (-1.50%) | 22,917,146 |
| 9 Feb 2022 | CNY | 9.73 | 9.99 | 9.62 | 9.98 | 9.98 | +0.25 (+2.57%) | 26,840,114 |
| 8 Feb 2022 | CNY | 9.72 | 9.84 | 9.49 | 9.73 | 9.73 | +0.03 (+0.31%) | 26,669,785 |
| 7 Feb 2022 | CNY | 9.68 | 9.81 | 9.65 | 9.7 | 9.7 | +0.22 (+2.32%) | 22,110,631 |
| 28 Jan 2022 | CNY | 9.56 | 9.71 | 9.2 | 9.48 | 9.48 | -0.09 (-0.94%) | 29,075,207 |
| 27 Jan 2022 | CNY | 9.88 | 9.95 | 9.55 | 9.57 | 9.57 | -0.33 (-3.33%) | 27,356,210 |
| 26 Jan 2022 | CNY | 9.65 | 9.97 | 9.65 | 9.9 | 9.9 | +0.28 (+2.91%) | 36,162,582 |
| 25 Jan 2022 | CNY | 10 | 10.08 | 9.61 | 9.62 | 9.62 | -0.38 (-3.80%) | 30,372,225 |
| 24 Jan 2022 | CNY | 9.82 | 10.1 | 9.8 | 10 | 10 | +0.1 (+1.01%) | 21,912,537 |
| 21 Jan 2022 | CNY | 10.07 | 10.19 | 9.88 | 9.9 | 9.9 | -0.16 (-1.59%) | 25,449,484 |
| 20 Jan 2022 | CNY | 10.48 | 10.52 | 9.95 | 10.06 | 10.06 | -0.44 (-4.19%) | 45,573,044 |
| 19 Jan 2022 | CNY | 10.71 | 10.75 | 10.38 | 10.5 | 10.5 | -0.32 (-2.96%) | 29,105,148 |
| 18 Jan 2022 | CNY | 10.57 | 10.86 | 10.43 | 10.82 | 10.82 | +0.25 (+2.37%) | 38,244,768 |
| 17 Jan 2022 | CNY | 10.5 | 10.6 | 10.33 | 10.57 | 10.57 | +0.07 (+0.67%) | 25,781,246 |
| 14 Jan 2022 | CNY | 10.52 | 10.68 | 10.42 | 10.5 | 10.5 | -0.03 (-0.28%) | 25,060,995 |
| 13 Jan 2022 | CNY | 10.7 | 10.78 | 10.53 | 10.53 | 10.53 | -0.21 (-1.96%) | 29,754,350 |
| 12 Jan 2022 | CNY | 10.57 | 10.82 | 10.52 | 10.74 | 10.74 | +0.16 (+1.51%) | 33,604,188 |
| 11 Jan 2022 | CNY | 10.83 | 10.94 | 10.45 | 10.58 | 10.58 | -0.2 (-1.86%) | 50,629,942 |
| 10 Jan 2022 | CNY | 11.01 | 11.13 | 10.71 | 10.78 | 10.78 | -0.23 (-2.09%) | 50,350,037 |
| 7 Jan 2022 | CNY | 11.45 | 11.58 | 11 | 11.01 | 11.01 | -0.44 (-3.84%) | 38,523,475 |
| 6 Jan 2022 | CNY | 11.27 | 11.59 | 11.14 | 11.45 | 11.45 | +0.13 (+1.15%) | 32,700,639 |
| 5 Jan 2022 | CNY | 12.08 | 12.11 | 11.28 | 11.32 | 11.32 | -0.68 (-5.67%) | 54,047,946 |
| 4 Jan 2022 | CNY | 12.1 | 12.28 | 11.82 | 12 | 12 | -0.13 (-1.07%) | 40,478,286 |
| 31 Dec 2021 | CNY | 12.1 | 12.55 | 12.06 | 12.13 | 12.13 | +0.13 (+1.08%) | 66,111,043 |
