| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.04 | 9.17 | 8.89 | 8.94 | 8.94 | -0.13 (-1.43%) | 5,756,409 |
| 25 Feb 2022 | CNY | 9.02 | 9.34 | 9 | 9.07 | 9.07 | +0.09 (+1.00%) | 7,393,100 |
| 24 Feb 2022 | CNY | 9.16 | 9.4 | 8.81 | 8.98 | 8.98 | -0.2 (-2.18%) | 12,828,626 |
| 23 Feb 2022 | CNY | 9.14 | 9.24 | 9.03 | 9.18 | 9.18 | 0.0 (0.0%) | 8,451,040 |
| 22 Feb 2022 | CNY | 9.41 | 9.46 | 9.12 | 9.18 | 9.18 | -0.23 (-2.44%) | 10,572,002 |
| 21 Feb 2022 | CNY | 9.1 | 9.47 | 9.02 | 9.41 | 9.41 | +0.24 (+2.62%) | 11,789,103 |
| 18 Feb 2022 | CNY | 8.97 | 9.25 | 8.91 | 9.17 | 9.17 | +0.06 (+0.66%) | 10,304,909 |
| 17 Feb 2022 | CNY | 9.27 | 9.32 | 9.06 | 9.11 | 9.11 | -0.4 (-4.21%) | 17,403,859 |
| 16 Feb 2022 | CNY | 8.8 | 9.78 | 8.8 | 9.51 | 9.51 | +0.59 (+6.61%) | 23,049,460 |
| 15 Feb 2022 | CNY | 8.74 | 9.19 | 8.48 | 8.92 | 8.92 | +0.2 (+2.29%) | 15,325,092 |
| 14 Feb 2022 | CNY | 8.5 | 8.77 | 8.44 | 8.72 | 8.72 | +0.18 (+2.11%) | 7,362,840 |
| 11 Feb 2022 | CNY | 8.69 | 8.76 | 8.48 | 8.54 | 8.54 | -0.2 (-2.29%) | 6,171,420 |
| 10 Feb 2022 | CNY | 8.7 | 8.8 | 8.6 | 8.74 | 8.74 | +0.06 (+0.69%) | 6,614,580 |
| 9 Feb 2022 | CNY | 8.63 | 8.76 | 8.58 | 8.68 | 8.68 | +0.02 (+0.23%) | 6,585,267 |
| 8 Feb 2022 | CNY | 8.52 | 8.71 | 8.4 | 8.66 | 8.66 | +0.14 (+1.64%) | 6,454,567 |
| 7 Feb 2022 | CNY | 8.35 | 8.6 | 8.31 | 8.52 | 8.52 | +0.29 (+3.52%) | 6,269,100 |
| 28 Jan 2022 | CNY | 8.33 | 8.37 | 8.13 | 8.23 | 8.23 | +0.03 (+0.37%) | 3,773,160 |
| 27 Jan 2022 | CNY | 8.46 | 8.51 | 8.16 | 8.2 | 8.2 | -0.29 (-3.42%) | 4,493,842 |
| 26 Jan 2022 | CNY | 8.29 | 8.57 | 8.29 | 8.49 | 8.49 | +0.2 (+2.41%) | 4,622,240 |
| 25 Jan 2022 | CNY | 8.63 | 8.7 | 8.28 | 8.29 | 8.29 | -0.39 (-4.49%) | 5,125,200 |
| 24 Jan 2022 | CNY | 8.55 | 8.79 | 8.55 | 8.68 | 8.68 | +0.04 (+0.46%) | 4,670,660 |
| 21 Jan 2022 | CNY | 8.76 | 8.87 | 8.6 | 8.64 | 8.64 | -0.13 (-1.48%) | 6,125,181 |
| 20 Jan 2022 | CNY | 9.18 | 9.18 | 8.71 | 8.77 | 8.77 | -0.37 (-4.05%) | 10,125,759 |
| 19 Jan 2022 | CNY | 9.1 | 9.27 | 9.03 | 9.14 | 9.14 | -0.05 (-0.54%) | 6,562,549 |
| 18 Jan 2022 | CNY | 9.36 | 9.4 | 9.12 | 9.19 | 9.19 | -0.17 (-1.82%) | 8,523,267 |
| 17 Jan 2022 | CNY | 9.29 | 9.36 | 9.15 | 9.36 | 9.36 | +0.16 (+1.74%) | 6,330,896 |
| 14 Jan 2022 | CNY | 9.46 | 9.55 | 9.18 | 9.2 | 9.2 | -0.25 (-2.65%) | 8,960,644 |
| 13 Jan 2022 | CNY | 9.71 | 9.87 | 9.44 | 9.45 | 9.45 | +0.08 (+0.85%) | 12,442,232 |
| 12 Jan 2022 | CNY | 9.29 | 9.42 | 9.15 | 9.37 | 9.37 | +0.18 (+1.96%) | 8,483,197 |
| 11 Jan 2022 | CNY | 9.4 | 9.58 | 9.13 | 9.19 | 9.19 | -0.23 (-2.44%) | 12,064,091 |
