| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | CNY | 9.17 | 8.48 | 8.51 | 9.05 | 9.05 | +0.550 (+6.47%) | 8,781,700 |
| 27 Jan 2022 | CNY | 8.88 | 8.27 | 8.78 | 8.5 | 8.5 | -0.270 (-3.08%) | 8,628,760 |
| 26 Jan 2022 | CNY | 9.13 | 8.6 | 9.13 | 8.77 | 8.77 | -0.200 (-2.23%) | 9,239,600 |
| 25 Jan 2022 | CNY | 9.2 | 8.81 | 8.83 | 8.97 | 8.97 | +0.070 (+0.79%) | 9,865,600 |
| 24 Jan 2022 | CNY | 9.23 | 8.85 | 8.89 | 8.9 | 8.9 | -0.150 (-1.66%) | 10,183,850 |
| 21 Jan 2022 | CNY | 9.2 | 8.3 | 8.6 | 9.05 | 9.05 | +0.040 (+0.44%) | 16,231,420 |
| 20 Jan 2022 | CNY | 9.69 | 8.94 | 8.94 | 9.01 | 9.01 | -0.920 (-9.26%) | 32,669,360 |
| 19 Jan 2022 | CNY | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.100 (-9.97%) | 2,085,800 |
| 18 Jan 2022 | CNY | 11.78 | 11.03 | 11.68 | 11.03 | 11.03 | -1.220 (-9.96%) | 6,217,700 |
| 17 Jan 2022 | CNY | 13.88 | 12.25 | 12.75 | 12.25 | 12.25 | -1.360 (-9.99%) | 21,214,840 |
| 14 Jan 2022 | CNY | 13.7 | 12.29 | 12.41 | 13.61 | 13.61 | +1.100 (+8.79%) | 19,097,850 |
| 13 Jan 2022 | CNY | 12.77 | 12.14 | 12.34 | 12.51 | 12.51 | +0.170 (+1.38%) | 9,411,210 |
| 12 Jan 2022 | CNY | 12.7 | 12.12 | 12.7 | 12.34 | 12.34 | +0.010 (+0.08%) | 8,333,510 |
| 11 Jan 2022 | CNY | 12.37 | 12.02 | 12.24 | 12.33 | 12.33 | +0.080 (+0.65%) | 7,389,170 |
| 10 Jan 2022 | CNY | 12.45 | 11.78 | 11.95 | 12.25 | 12.25 | +0.380 (+3.20%) | 14,107,730 |
| 7 Jan 2022 | CNY | 12.01 | 11.12 | 11.45 | 11.87 | 11.87 | +0.620 (+5.51%) | 14,227,190 |
| 6 Jan 2022 | CNY | 11.48 | 11.12 | 11.12 | 11.25 | 11.25 | +0.030 (+0.27%) | 6,171,740 |
| 5 Jan 2022 | CNY | 11.7 | 10.56 | 11.7 | 11.22 | 11.22 | -0.170 (-1.49%) | 14,125,630 |
| 4 Jan 2022 | CNY | 11.46 | 10.82 | 10.82 | 11.39 | 11.39 | +0.950 (+9.10%) | 14,873,350 |
| 31 Dec 2021 | CNY | 10.5 | 10.16 | 10.25 | 10.44 | 10.44 | +0.210 (+2.05%) | 6,373,150 |
| 30 Dec 2021 | CNY | 10.35 | 10.05 | 10.09 | 10.23 | 10.23 | 0.0 (0.0%) | 7,691,500 |
| 29 Dec 2021 | CNY | 10.57 | 10.18 | 10.54 | 10.23 | 10.23 | -0.260 (-2.48%) | 5,648,410 |
| 28 Dec 2021 | CNY | 10.52 | 10.26 | 10.41 | 10.49 | 10.49 | +0.080 (+0.77%) | 5,686,470 |
| 27 Dec 2021 | CNY | 10.78 | 10.35 | 10.48 | 10.41 | 10.41 | 0.0 (0.0%) | 9,014,500 |
| 24 Dec 2021 | CNY | 10.78 | 10.21 | 10.55 | 10.41 | 10.41 | -0.170 (-1.61%) | 9,685,200 |
| 23 Dec 2021 | CNY | 10.75 | 10.25 | 10.38 | 10.58 | 10.58 | +0.200 (+1.93%) | 9,837,550 |
| 22 Dec 2021 | CNY | 10.75 | 10.1 | 10.49 | 10.38 | 10.38 | -0.030 (-0.29%) | 11,969,610 |
| 21 Dec 2021 | CNY | 10.47 | 9.93 | 10.26 | 10.41 | 10.41 | -0.040 (-0.38%) | 15,424,900 |
| 20 Dec 2021 | CNY | 10.83 | 10.06 | 10.68 | 10.45 | 10.45 | -0.010 (-0.10%) | 27,322,410 |
| 17 Dec 2021 | CNY | 10.46 | 9.67 | 9.7 | 10.46 | 10.46 | +0.950 (+9.99%) | 14,125,770 |