| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 8.96 | 8.82 | 8.9 | 8.83 | 8.83 | -0.1 (-1.12%) | 8,051,780 |
| 16 Feb 2022 | CNY | 9 | 8.89 | 8.9 | 8.93 | 8.93 | +0.04 (+0.45%) | 5,952,210 |
| 15 Feb 2022 | CNY | 8.98 | 8.82 | 8.95 | 8.89 | 8.89 | -0.01 (-0.11%) | 6,970,300 |
| 14 Feb 2022 | CNY | 9.1 | 8.88 | 9.1 | 8.9 | 8.9 | -0.25 (-2.73%) | 13,897,930 |
| 11 Feb 2022 | CNY | 9.24 | 9.1 | 9.13 | 9.15 | 9.15 | 0.0 (0.0%) | 16,078,640 |
| 10 Feb 2022 | CNY | 9.17 | 8.89 | 9 | 9.15 | 9.15 | +0.13 (+1.44%) | 22,142,310 |
| 9 Feb 2022 | CNY | 9.39 | 8.79 | 8.85 | 9.02 | 9.02 | +0.17 (+1.92%) | 23,648,620 |
| 8 Feb 2022 | CNY | 8.88 | 8.71 | 8.73 | 8.85 | 8.85 | +0.13 (+1.49%) | 24,719,400 |
| 7 Feb 2022 | CNY | 8.74 | 8.51 | 8.52 | 8.72 | 8.72 | +0.15 (+1.75%) | 12,252,980 |
| 28 Jan 2022 | CNY | 8.64 | 8.55 | 8.59 | 8.57 | 8.57 | -0.02 (-0.23%) | 6,349,050 |
| 27 Jan 2022 | CNY | 8.73 | 8.55 | 8.66 | 8.59 | 8.59 | -0.06 (-0.69%) | 8,959,840 |
| 26 Jan 2022 | CNY | 8.72 | 8.55 | 8.69 | 8.65 | 8.65 | -0.06 (-0.69%) | 10,303,430 |
| 25 Jan 2022 | CNY | 9.05 | 8.68 | 9.01 | 8.71 | 8.71 | -0.32 (-3.54%) | 12,991,520 |
| 24 Jan 2022 | CNY | 9.13 | 8.99 | 9.09 | 9.03 | 9.03 | -0.13 (-1.42%) | 10,514,600 |
| 21 Jan 2022 | CNY | 9.28 | 9.13 | 9.2 | 9.16 | 9.16 | -0.14 (-1.51%) | 14,738,530 |
| 20 Jan 2022 | CNY | 9.46 | 9.08 | 9.09 | 9.3 | 9.3 | +0.18 (+1.97%) | 28,218,800 |
| 19 Jan 2022 | CNY | 9.15 | 9.02 | 9.04 | 9.12 | 9.12 | +0.06 (+0.66%) | 9,920,740 |
| 18 Jan 2022 | CNY | 9.08 | 8.96 | 9.02 | 9.06 | 9.06 | +0.03 (+0.33%) | 9,185,000 |
| 17 Jan 2022 | CNY | 9.07 | 8.97 | 8.97 | 9.03 | 9.03 | +0.03 (+0.33%) | 5,681,440 |
| 14 Jan 2022 | CNY | 9.22 | 9 | 9.15 | 9 | 9 | -0.18 (-1.96%) | 12,884,100 |
| 13 Jan 2022 | CNY | 9.35 | 9.11 | 9.14 | 9.18 | 9.18 | +0.04 (+0.44%) | 15,230,050 |
| 12 Jan 2022 | CNY | 9.24 | 9.08 | 9.24 | 9.14 | 9.14 | -0.08 (-0.87%) | 11,959,670 |
| 11 Jan 2022 | CNY | 9.31 | 9.17 | 9.23 | 9.22 | 9.22 | -0.01 (-0.11%) | 13,339,040 |
| 10 Jan 2022 | CNY | 9.33 | 9.15 | 9.29 | 9.23 | 9.23 | +0.04 (+0.44%) | 16,143,240 |
| 7 Jan 2022 | CNY | 9.26 | 9.01 | 9.01 | 9.19 | 9.19 | +0.15 (+1.66%) | 21,315,030 |
| 6 Jan 2022 | CNY | 9.13 | 9 | 9 | 9.04 | 9.04 | +0.01 (+0.11%) | 11,157,670 |
| 5 Jan 2022 | CNY | 9.17 | 9.01 | 9.05 | 9.03 | 9.03 | +0.03 (+0.33%) | 20,484,250 |
| 4 Jan 2022 | CNY | 9.04 | 8.88 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 12,691,340 |
| 31 Dec 2021 | CNY | 8.9 | 8.85 | 8.87 | 8.9 | 8.9 | +0.02 (+0.23%) | 4,974,310 |
| 30 Dec 2021 | CNY | 8.92 | 8.85 | 8.87 | 8.88 | 8.88 | +0.02 (+0.23%) | 4,581,620 |
