| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 9.5917 | 9.7417 | 9.375 | 9.5417 | 9.5417 | -0.042 (-0.43%) | 1,902,720 |
| 17 Feb 2022 | CNY | 9.6083 | 9.7 | 9.5083 | 9.5833 | 9.5833 | -0.025 (-0.26%) | 2,684,952 |
| 16 Feb 2022 | CNY | 9.4 | 9.75 | 9.4 | 9.6083 | 9.6083 | +0.25 (+2.67%) | 2,612,520 |
| 15 Feb 2022 | CNY | 9.45 | 9.5167 | 9.175 | 9.3583 | 9.3583 | -0.058 (-0.62%) | 1,911,552 |
| 14 Feb 2022 | CNY | 9.3833 | 9.6 | 9.2833 | 9.4167 | 9.4167 | +0.033 (+0.36%) | 1,784,136 |
| 11 Feb 2022 | CNY | 9.7833 | 9.8167 | 9.3583 | 9.3833 | 9.3833 | -0.392 (-4.01%) | 3,367,776 |
| 10 Feb 2022 | CNY | 9.9833 | 10 | 9.6667 | 9.775 | 9.775 | -0.217 (-2.17%) | 2,380,608 |
| 9 Feb 2022 | CNY | 9.6583 | 10.2417 | 9.6417 | 9.9917 | 9.9917 | +0.358 (+3.72%) | 4,415,064 |
| 8 Feb 2022 | CNY | 9.7167 | 9.85 | 9.4667 | 9.6333 | 9.6333 | -0.042 (-0.43%) | 4,611,564 |
| 7 Feb 2022 | CNY | 9.85 | 10.125 | 9.3167 | 9.675 | 9.675 | -0.075 (-0.77%) | 5,287,041 |
| 28 Jan 2022 | CNY | 9.8083 | 10.2417 | 9.5 | 9.75 | 9.75 | -0.208 (-2.09%) | 5,660,370 |
| 27 Jan 2022 | CNY | 10.5417 | 10.6333 | 9.6667 | 9.9583 | 9.9583 | -0.542 (-5.16%) | 2,302,320 |
| 26 Jan 2022 | CNY | 10.55 | 11 | 10.4583 | 10.5 | 10.5 | -0.167 (-1.56%) | 1,272,600 |
| 25 Jan 2022 | CNY | 11.1833 | 11.2833 | 10.5417 | 10.6667 | 10.6667 | -0.517 (-4.62%) | 2,515,152 |
| 24 Jan 2022 | CNY | 11.3417 | 11.3417 | 11.0083 | 11.1833 | 11.1833 | -0.067 (-0.59%) | 1,458,888 |
| 21 Jan 2022 | CNY | 11.1333 | 11.6667 | 10.9667 | 11.25 | 11.25 | -0.058 (-0.52%) | 2,738,976 |
| 20 Jan 2022 | CNY | 11.5167 | 11.8417 | 11.2 | 11.3083 | 11.3083 | -0.208 (-1.81%) | 5,051,508 |
| 19 Jan 2022 | CNY | 11.2333 | 11.55 | 11.1667 | 11.5167 | 11.5167 | +0.283 (+2.52%) | 3,605,904 |
| 18 Jan 2022 | CNY | 11.1 | 11.4833 | 11.0167 | 11.2333 | 11.2333 | +0.025 (+0.22%) | 2,658,000 |
| 17 Jan 2022 | CNY | 11.05 | 11.275 | 10.9417 | 11.2083 | 11.2083 | +0.158 (+1.43%) | 1,838,301 |
| 14 Jan 2022 | CNY | 11.1833 | 11.325 | 10.9083 | 11.05 | 11.05 | -0.158 (-1.41%) | 2,624,640 |
| 13 Jan 2022 | CNY | 11.1417 | 11.5 | 11.0417 | 11.2083 | 11.2083 | +0.067 (+0.60%) | 2,853,374 |
| 12 Jan 2022 | CNY | 11.0417 | 11.225 | 10.9 | 11.1417 | 11.1417 | +0.158 (+1.44%) | 1,643,966 |
| 11 Jan 2022 | CNY | 11.0833 | 11.1667 | 10.9333 | 10.9833 | 10.9833 | -0.042 (-0.38%) | 1,225,065 |
| 10 Jan 2022 | CNY | 10.925 | 11.15 | 10.8333 | 11.025 | 11.025 | +0.108 (+0.99%) | 1,379,712 |
| 7 Jan 2022 | CNY | 11.025 | 11.025 | 10.7667 | 10.9167 | 10.9167 | -0.108 (-0.98%) | 1,945,800 |
| 6 Jan 2022 | CNY | 10.8333 | 11.1833 | 10.7 | 11.025 | 11.025 | +0.125 (+1.15%) | 2,236,224 |
| 5 Jan 2022 | CNY | 11.2583 | 11.3083 | 10.85 | 10.9 | 10.9 | -0.358 (-3.18%) | 2,564,304 |
| 4 Jan 2022 | CNY | 11.5833 | 11.5833 | 11.2083 | 11.2583 | 11.2583 | -0.217 (-1.89%) | 2,857,704 |
| 31 Dec 2021 | CNY | 11.1667 | 11.7417 | 11.0833 | 11.475 | 11.475 | +0.392 (+3.53%) | 4,758,240 |
