| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 9 | 8.08 | 8.49 | 8.18 | 8.18 | -0.31 (-3.65%) | 6,671,800 |
| 23 Feb 2022 | CNY | 8.63 | 8.45 | 8.54 | 8.49 | 8.49 | -0.05 (-0.59%) | 3,083,500 |
| 22 Feb 2022 | CNY | 8.95 | 8.45 | 8.95 | 8.54 | 8.54 | -0.23 (-2.62%) | 5,600,200 |
| 21 Feb 2022 | CNY | 8.86 | 8.53 | 8.58 | 8.77 | 8.77 | +0.12 (+1.39%) | 3,656,400 |
| 18 Feb 2022 | CNY | 8.78 | 8.55 | 8.69 | 8.65 | 8.65 | +0.03 (+0.35%) | 3,058,300 |
| 17 Feb 2022 | CNY | 8.75 | 8.55 | 8.69 | 8.62 | 8.62 | -0.07 (-0.81%) | 3,079,900 |
| 16 Feb 2022 | CNY | 9.05 | 8.6 | 8.91 | 8.69 | 8.69 | -0.22 (-2.47%) | 5,052,100 |
| 15 Feb 2022 | CNY | 9.09 | 8.76 | 8.83 | 8.91 | 8.91 | +0.08 (+0.91%) | 5,215,700 |
| 14 Feb 2022 | CNY | 8.92 | 8.18 | 8.26 | 8.83 | 8.83 | +0.53 (+6.39%) | 11,170,600 |
| 11 Feb 2022 | CNY | 8.72 | 8.18 | 8.72 | 8.3 | 8.3 | -0.43 (-4.93%) | 8,290,600 |
| 10 Feb 2022 | CNY | 9.01 | 8.65 | 9 | 8.73 | 8.73 | -0.21 (-2.35%) | 5,278,800 |
| 9 Feb 2022 | CNY | 9.15 | 8.79 | 9.15 | 8.94 | 8.94 | -0.1 (-1.11%) | 4,358,500 |
| 8 Feb 2022 | CNY | 9.13 | 8.88 | 9 | 9.04 | 9.04 | +0.13 (+1.46%) | 4,198,400 |
| 7 Feb 2022 | CNY | 9.68 | 8.9 | 9.05 | 8.91 | 8.91 | -0.14 (-1.55%) | 6,081,600 |
| 28 Jan 2022 | CNY | 9.17 | 8.48 | 8.51 | 9.05 | 9.05 | +0.55 (+6.47%) | 8,781,700 |
| 27 Jan 2022 | CNY | 8.88 | 8.27 | 8.78 | 8.5 | 8.5 | -0.27 (-3.08%) | 8,628,760 |
| 26 Jan 2022 | CNY | 9.13 | 8.6 | 9.13 | 8.77 | 8.77 | -0.2 (-2.23%) | 9,239,600 |
| 25 Jan 2022 | CNY | 9.2 | 8.81 | 8.83 | 8.97 | 8.97 | +0.07 (+0.79%) | 9,865,600 |
| 24 Jan 2022 | CNY | 9.23 | 8.85 | 8.89 | 8.9 | 8.9 | -0.15 (-1.66%) | 10,183,850 |
| 21 Jan 2022 | CNY | 9.2 | 8.3 | 8.6 | 9.05 | 9.05 | +0.04 (+0.44%) | 16,231,420 |
| 20 Jan 2022 | CNY | 9.69 | 8.94 | 8.94 | 9.01 | 9.01 | -0.92 (-9.26%) | 32,669,360 |
| 19 Jan 2022 | CNY | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.1 (-9.97%) | 2,085,800 |
| 18 Jan 2022 | CNY | 11.78 | 11.03 | 11.68 | 11.03 | 11.03 | -1.22 (-9.96%) | 6,217,700 |
| 17 Jan 2022 | CNY | 13.88 | 12.25 | 12.75 | 12.25 | 12.25 | -1.36 (-9.99%) | 21,214,840 |
| 14 Jan 2022 | CNY | 13.7 | 12.29 | 12.41 | 13.61 | 13.61 | +1.1 (+8.79%) | 19,097,850 |
| 13 Jan 2022 | CNY | 12.77 | 12.14 | 12.34 | 12.51 | 12.51 | +0.17 (+1.38%) | 9,411,210 |
| 12 Jan 2022 | CNY | 12.7 | 12.12 | 12.7 | 12.34 | 12.34 | +0.01 (+0.08%) | 8,333,510 |
| 11 Jan 2022 | CNY | 12.37 | 12.02 | 12.24 | 12.33 | 12.33 | +0.08 (+0.65%) | 7,389,170 |
| 10 Jan 2022 | CNY | 12.45 | 11.78 | 11.95 | 12.25 | 12.25 | +0.38 (+3.20%) | 14,107,730 |
| 7 Jan 2022 | CNY | 12.01 | 11.12 | 11.45 | 11.87 | 11.87 | +0.62 (+5.51%) | 14,227,190 |
