| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 8.65 | 9.47 | 8.65 | 8.89 | 8.89 | -0.62 (-6.52%) | 78,366,612 |
| 24 Feb 2022 | CNY | 9.51 | 9.8 | 9.51 | 9.51 | 9.51 | -1.06 (-10.03%) | 18,579,400 |
| 23 Feb 2022 | CNY | 10.57 | 10.98 | 10.57 | 10.57 | 10.57 | -1.17 (-9.97%) | 78,984,755 |
| 22 Feb 2022 | CNY | 10.8 | 11.74 | 10.76 | 11.74 | 11.74 | +1.07 (+10.03%) | 115,666,959 |
| 21 Feb 2022 | CNY | 10.03 | 10.67 | 9.43 | 10.67 | 10.67 | +0.97 (+10%) | 106,152,059 |
| 18 Feb 2022 | CNY | 8.48 | 9.7 | 8.2 | 9.7 | 9.7 | +0.88 (+9.98%) | 60,056,547 |
| 17 Feb 2022 | CNY | 8.27 | 9.19 | 8.03 | 8.82 | 8.82 | +0.39 (+4.63%) | 66,669,974 |
| 16 Feb 2022 | CNY | 8.41 | 8.62 | 8.1 | 8.43 | 8.43 | +0.25 (+3.06%) | 40,300,700 |
| 15 Feb 2022 | CNY | 8.57 | 8.57 | 8 | 8.18 | 8.18 | -0.31 (-3.65%) | 35,787,700 |
| 14 Feb 2022 | CNY | 8.19 | 8.78 | 8.11 | 8.49 | 8.49 | +0.12 (+1.43%) | 44,402,600 |
| 11 Feb 2022 | CNY | 8.59 | 8.83 | 8.13 | 8.37 | 8.37 | -0.58 (-6.48%) | 74,004,844 |
| 10 Feb 2022 | CNY | 9.6 | 9.6 | 8.74 | 8.95 | 8.95 | +0.22 (+2.52%) | 79,663,795 |
| 9 Feb 2022 | CNY | 8.77 | 9 | 8.5 | 8.73 | 8.73 | -0.08 (-0.91%) | 55,318,997 |
| 8 Feb 2022 | CNY | 8.4 | 8.81 | 8.3 | 8.81 | 8.81 | +0.8 (+9.99%) | 57,401,028 |
| 7 Feb 2022 | CNY | 7.42 | 8.01 | 7.29 | 8.01 | 8.01 | +0.73 (+10.03%) | 16,097,300 |
| 28 Jan 2022 | CNY | 7.16 | 7.42 | 7.04 | 7.28 | 7.28 | +0.19 (+2.68%) | 18,713,548 |
| 27 Jan 2022 | CNY | 7.47 | 7.5 | 7.02 | 7.09 | 7.09 | -0.35 (-4.70%) | 23,949,169 |
| 26 Jan 2022 | CNY | 7.41 | 7.82 | 7.22 | 7.44 | 7.44 | -0.14 (-1.85%) | 30,654,101 |
| 25 Jan 2022 | CNY | 8.14 | 8.53 | 7.43 | 7.58 | 7.58 | -0.51 (-6.30%) | 37,795,093 |
| 24 Jan 2022 | CNY | 7.97 | 8.46 | 7.77 | 8.09 | 8.09 | -0.43 (-5.05%) | 36,262,122 |
| 21 Jan 2022 | CNY | 9.07 | 9.14 | 8.52 | 8.52 | 8.52 | -0.95 (-10.03%) | 33,820,000 |
| 20 Jan 2022 | CNY | 9.6 | 10.24 | 8.5 | 9.47 | 9.47 | +0.16 (+1.72%) | 81,015,657 |
| 19 Jan 2022 | CNY | 8.7 | 9.31 | 8.61 | 9.31 | 9.31 | +0.85 (+10.05%) | 52,066,736 |
| 18 Jan 2022 | CNY | 7.6 | 8.46 | 7.46 | 8.46 | 8.46 | +0.77 (+10.01%) | 48,004,840 |
| 17 Jan 2022 | CNY | 7.6 | 7.81 | 7.35 | 7.69 | 7.69 | -0.3 (-3.75%) | 38,566,337 |
| 14 Jan 2022 | CNY | 8.4 | 8.56 | 7.99 | 7.99 | 7.99 | -0.89 (-10.02%) | 55,214,691 |
| 13 Jan 2022 | CNY | 8.08 | 9.06 | 7.96 | 8.88 | 8.88 | +0.64 (+7.77%) | 68,390,047 |
| 12 Jan 2022 | CNY | 7.8 | 8.75 | 7.66 | 8.24 | 8.24 | -0.16 (-1.90%) | 53,401,969 |
| 11 Jan 2022 | CNY | 9.67 | 9.93 | 8.3 | 8.4 | 8.4 | -0.63 (-6.98%) | 68,149,570 |
| 10 Jan 2022 | CNY | 8.55 | 9.03 | 8.55 | 9.03 | 9.03 | +0.82 (+9.99%) | 22,962,608 |
