| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 8.99 | 9.08 | 8.98 | 9.06 | 9.06 | +0.05 (+0.55%) | 7,196,533 |
| 17 Feb 2022 | CNY | 9.04 | 9.08 | 9 | 9.01 | 9.01 | -0.04 (-0.44%) | 8,380,333 |
| 16 Feb 2022 | CNY | 9.06 | 9.11 | 9.02 | 9.05 | 9.05 | +0.02 (+0.22%) | 8,714,157 |
| 15 Feb 2022 | CNY | 9.05 | 9.09 | 9 | 9.03 | 9.03 | +0.01 (+0.11%) | 8,819,652 |
| 14 Feb 2022 | CNY | 9.1 | 9.15 | 8.99 | 9.02 | 9.02 | -0.16 (-1.74%) | 15,504,569 |
| 11 Feb 2022 | CNY | 9.22 | 9.35 | 9.14 | 9.18 | 9.18 | -0.09 (-0.97%) | 15,577,214 |
| 10 Feb 2022 | CNY | 9.25 | 9.32 | 9.21 | 9.27 | 9.27 | +0.01 (+0.11%) | 9,400,701 |
| 9 Feb 2022 | CNY | 9.24 | 9.3 | 9.18 | 9.26 | 9.26 | +0.03 (+0.33%) | 10,811,224 |
| 8 Feb 2022 | CNY | 9.1 | 9.23 | 9.08 | 9.23 | 9.23 | +0.14 (+1.54%) | 11,334,306 |
| 7 Feb 2022 | CNY | 9.1 | 9.13 | 9.04 | 9.09 | 9.09 | +0.11 (+1.22%) | 9,803,857 |
| 28 Jan 2022 | CNY | 9.05 | 9.23 | 8.98 | 8.98 | 8.98 | +0.03 (+0.34%) | 15,682,562 |
| 27 Jan 2022 | CNY | 9.26 | 9.29 | 8.95 | 8.95 | 8.95 | -0.31 (-3.35%) | 15,963,326 |
| 26 Jan 2022 | CNY | 9.19 | 9.32 | 9.12 | 9.26 | 9.26 | +0.08 (+0.87%) | 13,245,923 |
| 25 Jan 2022 | CNY | 9.54 | 9.6 | 9.17 | 9.18 | 9.18 | -0.38 (-3.97%) | 19,782,089 |
| 24 Jan 2022 | CNY | 9.66 | 9.71 | 9.55 | 9.56 | 9.56 | -0.13 (-1.34%) | 10,106,051 |
| 21 Jan 2022 | CNY | 9.74 | 9.75 | 9.67 | 9.69 | 9.69 | -0.06 (-0.62%) | 10,948,426 |
| 20 Jan 2022 | CNY | 9.7 | 9.84 | 9.67 | 9.75 | 9.75 | +0.07 (+0.72%) | 18,122,070 |
| 19 Jan 2022 | CNY | 9.67 | 9.74 | 9.65 | 9.68 | 9.68 | -0.01 (-0.10%) | 10,240,654 |
| 18 Jan 2022 | CNY | 9.67 | 9.77 | 9.63 | 9.69 | 9.69 | +0.03 (+0.31%) | 13,007,854 |
| 17 Jan 2022 | CNY | 9.62 | 9.7 | 9.6 | 9.66 | 9.66 | +0.04 (+0.42%) | 12,094,853 |
| 14 Jan 2022 | CNY | 9.85 | 9.85 | 9.61 | 9.62 | 9.62 | -0.24 (-2.43%) | 22,373,545 |
| 13 Jan 2022 | CNY | 9.94 | 9.99 | 9.85 | 9.86 | 9.86 | -0.07 (-0.70%) | 14,074,038 |
| 12 Jan 2022 | CNY | 9.95 | 9.97 | 9.86 | 9.93 | 9.93 | +0.01 (+0.10%) | 11,311,514 |
| 11 Jan 2022 | CNY | 9.87 | 9.97 | 9.87 | 9.92 | 9.92 | +0.03 (+0.30%) | 13,403,364 |
| 10 Jan 2022 | CNY | 9.86 | 9.93 | 9.85 | 9.89 | 9.89 | +0.03 (+0.30%) | 8,177,510 |
| 7 Jan 2022 | CNY | 9.9 | 9.95 | 9.86 | 9.86 | 9.86 | -0.02 (-0.20%) | 12,625,003 |
| 6 Jan 2022 | CNY | 9.95 | 9.98 | 9.87 | 9.88 | 9.88 | -0.12 (-1.20%) | 18,168,349 |
| 5 Jan 2022 | CNY | 9.93 | 10.04 | 9.9 | 10 | 10 | +0.07 (+0.70%) | 24,971,549 |
| 4 Jan 2022 | CNY | 9.91 | 9.95 | 9.85 | 9.93 | 9.93 | +0.02 (+0.20%) | 13,721,391 |
| 31 Dec 2021 | CNY | 9.87 | 9.96 | 9.87 | 9.91 | 9.91 | +0.04 (+0.41%) | 14,048,153 |
