| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 8.86 | 9 | 8.51 | 8.92 | 8.92 | +0.06 (+0.68%) | 27,057,261 |
| 24 Feb 2022 | CNY | 9.21 | 9.62 | 8.49 | 8.86 | 8.86 | -0.56 (-5.94%) | 37,531,880 |
| 23 Feb 2022 | CNY | 9.5 | 9.73 | 9.17 | 9.42 | 9.42 | -0.71 (-7.01%) | 45,252,343 |
| 22 Feb 2022 | CNY | 10.55 | 11.23 | 10.13 | 10.13 | 10.13 | -1.12 (-9.96%) | 52,651,163 |
| 21 Feb 2022 | CNY | 10.71 | 11.25 | 10.43 | 11.25 | 11.25 | +1.02 (+9.97%) | 66,051,052 |
| 18 Feb 2022 | CNY | 8.5 | 10.23 | 8.37 | 10.23 | 10.23 | +0.93 (+10%) | 44,301,145 |
| 17 Feb 2022 | CNY | 8.6 | 9.3 | 8.55 | 9.3 | 9.3 | +0.85 (+10.06%) | 30,225,222 |
| 16 Feb 2022 | CNY | 7.68 | 8.45 | 7.6 | 8.45 | 8.45 | +0.77 (+10.03%) | 22,184,648 |
| 15 Feb 2022 | CNY | 7.42 | 7.79 | 7.31 | 7.68 | 7.68 | +0.27 (+3.64%) | 4,169,599 |
| 14 Feb 2022 | CNY | 7.28 | 7.49 | 7.28 | 7.41 | 7.41 | +0.01 (+0.14%) | 639,500 |
| 11 Feb 2022 | CNY | 7.57 | 7.63 | 7.34 | 7.4 | 7.4 | -0.22 (-2.89%) | 1,419,019 |
| 10 Feb 2022 | CNY | 7.62 | 7.65 | 7.44 | 7.62 | 7.62 | +0.01 (+0.13%) | 1,816,281 |
| 9 Feb 2022 | CNY | 7.63 | 7.72 | 7.57 | 7.61 | 7.61 | -0.02 (-0.26%) | 1,433,080 |
| 8 Feb 2022 | CNY | 7.44 | 7.65 | 7.29 | 7.63 | 7.63 | +0.19 (+2.55%) | 1,795,040 |
| 7 Feb 2022 | CNY | 7.58 | 7.58 | 7.26 | 7.44 | 7.44 | -0.12 (-1.59%) | 1,352,200 |
| 28 Jan 2022 | CNY | 7.59 | 7.6 | 7.32 | 7.56 | 7.56 | +0.02 (+0.27%) | 1,797,700 |
| 27 Jan 2022 | CNY | 7.8 | 7.8 | 7.45 | 7.54 | 7.54 | -0.31 (-3.95%) | 3,146,580 |
| 26 Jan 2022 | CNY | 7.69 | 7.85 | 7.66 | 7.85 | 7.85 | +0.19 (+2.48%) | 7,995,040 |
| 25 Jan 2022 | CNY | 7.59 | 7.69 | 7.51 | 7.66 | 7.66 | +0.03 (+0.39%) | 2,547,740 |
| 24 Jan 2022 | CNY | 7.3 | 7.73 | 7.29 | 7.63 | 7.63 | +0.38 (+5.24%) | 3,615,105 |
| 21 Jan 2022 | CNY | 7.46 | 7.47 | 7.2 | 7.25 | 7.25 | -0.26 (-3.46%) | 2,259,320 |
| 20 Jan 2022 | CNY | 7.48 | 7.53 | 7.11 | 7.51 | 7.51 | +0.1 (+1.35%) | 4,552,085 |
| 19 Jan 2022 | CNY | 7.49 | 7.62 | 7.35 | 7.41 | 7.41 | -0.09 (-1.20%) | 1,966,300 |
| 18 Jan 2022 | CNY | 7.5 | 7.59 | 7.25 | 7.5 | 7.5 | +0.03 (+0.40%) | 3,760,920 |
| 17 Jan 2022 | CNY | 7.57 | 7.61 | 7.43 | 7.47 | 7.47 | 0.0 (0.0%) | 3,005,440 |
| 14 Jan 2022 | CNY | 7.82 | 7.89 | 7.45 | 7.47 | 7.47 | -0.34 (-4.35%) | 4,305,920 |
| 13 Jan 2022 | CNY | 7.95 | 7.98 | 7.8 | 7.81 | 7.81 | -0.15 (-1.88%) | 2,129,100 |
| 12 Jan 2022 | CNY | 7.92 | 8.06 | 7.89 | 7.96 | 7.96 | +0.05 (+0.63%) | 2,278,200 |
| 11 Jan 2022 | CNY | 7.96 | 8.11 | 7.91 | 7.91 | 7.91 | -0.08 (-1.00%) | 3,578,940 |
| 10 Jan 2022 | CNY | 8.02 | 8.1 | 7.93 | 7.99 | 7.99 | -0.03 (-0.37%) | 1,675,260 |
