| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 8.26 | 8.4 | 8.17 | 8.36 | 8.36 | +0.08 (+0.97%) | 2,531,659 |
| 25 Feb 2022 | CNY | 8.17 | 8.38 | 8.17 | 8.28 | 8.28 | +0.11 (+1.35%) | 2,382,933 |
| 24 Feb 2022 | CNY | 8.26 | 8.53 | 8.07 | 8.17 | 8.17 | -0.13 (-1.57%) | 3,593,367 |
| 23 Feb 2022 | CNY | 8.25 | 8.33 | 8.24 | 8.3 | 8.3 | 0.0 (0.0%) | 1,658,621 |
| 22 Feb 2022 | CNY | 8.3 | 8.32 | 8.16 | 8.3 | 8.3 | 0.0 (0.0%) | 1,462,382 |
| 21 Feb 2022 | CNY | 8.24 | 8.33 | 8.2 | 8.3 | 8.3 | +0.08 (+0.97%) | 2,096,575 |
| 18 Feb 2022 | CNY | 8.2 | 8.25 | 8.12 | 8.22 | 8.22 | +0.02 (+0.24%) | 865,773 |
| 17 Feb 2022 | CNY | 8.31 | 8.35 | 8.18 | 8.2 | 8.2 | -0.07 (-0.85%) | 1,354,484 |
| 16 Feb 2022 | CNY | 8.16 | 8.29 | 8.16 | 8.27 | 8.27 | +0.11 (+1.35%) | 1,917,555 |
| 15 Feb 2022 | CNY | 8.1 | 8.2 | 8.06 | 8.16 | 8.16 | +0.08 (+0.99%) | 1,469,569 |
| 14 Feb 2022 | CNY | 8.15 | 8.26 | 8.05 | 8.08 | 8.08 | -0.08 (-0.98%) | 1,297,650 |
| 11 Feb 2022 | CNY | 8.37 | 8.48 | 8.15 | 8.16 | 8.16 | -0.21 (-2.51%) | 1,977,135 |
| 10 Feb 2022 | CNY | 8.44 | 8.49 | 8.3 | 8.37 | 8.37 | -0.06 (-0.71%) | 1,450,509 |
| 9 Feb 2022 | CNY | 8.23 | 8.46 | 8.15 | 8.43 | 8.43 | +0.22 (+2.68%) | 1,961,629 |
| 8 Feb 2022 | CNY | 8.2 | 8.35 | 8.1 | 8.21 | 8.21 | +0.02 (+0.24%) | 2,251,271 |
| 7 Feb 2022 | CNY | 8.3 | 8.39 | 8.17 | 8.19 | 8.19 | 0.0 (0.0%) | 1,625,640 |
| 28 Jan 2022 | CNY | 8 | 8.24 | 7.9 | 8.19 | 8.19 | +0.19 (+2.38%) | 2,083,043 |
| 27 Jan 2022 | CNY | 8.24 | 8.32 | 7.98 | 8 | 8 | -0.24 (-2.91%) | 2,593,946 |
| 26 Jan 2022 | CNY | 8.52 | 8.52 | 8.17 | 8.24 | 8.24 | -0.14 (-1.67%) | 1,522,901 |
| 25 Jan 2022 | CNY | 8.68 | 8.83 | 8.37 | 8.38 | 8.38 | -0.35 (-4.01%) | 2,329,803 |
| 24 Jan 2022 | CNY | 8.73 | 8.93 | 8.69 | 8.73 | 8.73 | +0.01 (+0.11%) | 2,083,829 |
| 21 Jan 2022 | CNY | 8.81 | 8.85 | 8.66 | 8.72 | 8.72 | -0.09 (-1.02%) | 2,091,335 |
| 20 Jan 2022 | CNY | 9 | 9.17 | 8.78 | 8.81 | 8.81 | -0.19 (-2.11%) | 2,433,232 |
| 19 Jan 2022 | CNY | 9.18 | 9.23 | 8.93 | 9 | 9 | -0.11 (-1.21%) | 3,095,210 |
| 18 Jan 2022 | CNY | 9.57 | 9.63 | 9.09 | 9.11 | 9.11 | -0.37 (-3.90%) | 4,821,410 |
| 17 Jan 2022 | CNY | 9.62 | 9.8 | 9.42 | 9.48 | 9.48 | -0.17 (-1.76%) | 4,377,884 |
| 14 Jan 2022 | CNY | 9.23 | 9.81 | 9.23 | 9.65 | 9.65 | +0.37 (+3.99%) | 5,931,697 |
| 13 Jan 2022 | CNY | 9.66 | 9.78 | 9.25 | 9.28 | 9.28 | -0.42 (-4.33%) | 4,086,591 |
| 12 Jan 2022 | CNY | 9.8 | 9.97 | 9.67 | 9.7 | 9.7 | -0.15 (-1.52%) | 3,914,473 |
| 11 Jan 2022 | CNY | 9.73 | 9.98 | 9.65 | 9.85 | 9.85 | +0.14 (+1.44%) | 3,672,455 |
