| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 9.01 | 9.64 | 9 | 9.5 | 9.5 | +0.28 (+3.04%) | 23,829,287 |
| 17 Feb 2022 | CNY | 9.03 | 9.88 | 8.97 | 9.22 | 9.22 | +0.09 (+0.99%) | 25,516,256 |
| 16 Feb 2022 | CNY | 9.35 | 9.48 | 9.05 | 9.13 | 9.13 | -0.06 (-0.65%) | 14,626,496 |
| 15 Feb 2022 | CNY | 9.37 | 9.55 | 8.9 | 9.19 | 9.19 | -0.28 (-2.96%) | 17,149,902 |
| 14 Feb 2022 | CNY | 9.39 | 9.55 | 9.16 | 9.47 | 9.47 | +0.11 (+1.18%) | 19,435,366 |
| 11 Feb 2022 | CNY | 9.43 | 9.84 | 9.34 | 9.36 | 9.36 | -0.2 (-2.09%) | 23,373,128 |
| 10 Feb 2022 | CNY | 9.54 | 9.73 | 9.31 | 9.56 | 9.56 | -0.04 (-0.42%) | 22,633,573 |
| 9 Feb 2022 | CNY | 8.83 | 9.81 | 8.83 | 9.6 | 9.6 | +0.68 (+7.62%) | 33,605,622 |
| 8 Feb 2022 | CNY | 8.45 | 8.98 | 8.27 | 8.92 | 8.92 | +0.51 (+6.06%) | 19,565,327 |
| 7 Feb 2022 | CNY | 8.89 | 8.99 | 8.35 | 8.41 | 8.41 | -0.31 (-3.56%) | 12,958,556 |
| 28 Jan 2022 | CNY | 8.18 | 9.05 | 8.18 | 8.72 | 8.72 | +0.31 (+3.69%) | 23,589,164 |
| 27 Jan 2022 | CNY | 9.4 | 9.55 | 8.41 | 8.41 | 8.41 | -0.93 (-9.96%) | 22,287,549 |
| 26 Jan 2022 | CNY | 9.54 | 9.75 | 8.63 | 9.34 | 9.34 | -0.25 (-2.61%) | 29,172,532 |
| 25 Jan 2022 | CNY | 10.16 | 10.25 | 9.19 | 9.59 | 9.59 | -0.55 (-5.42%) | 42,753,661 |
| 24 Jan 2022 | CNY | 9.16 | 10.14 | 9.08 | 10.14 | 10.14 | +0.92 (+9.98%) | 27,023,255 |
| 21 Jan 2022 | CNY | 9.07 | 9.69 | 9 | 9.22 | 9.22 | +0.2 (+2.22%) | 18,981,658 |
| 20 Jan 2022 | CNY | 9.39 | 9.39 | 8.96 | 9.02 | 9.02 | -0.37 (-3.94%) | 13,153,935 |
| 19 Jan 2022 | CNY | 9.1 | 9.55 | 9.05 | 9.39 | 9.39 | +0.19 (+2.07%) | 16,840,096 |
| 18 Jan 2022 | CNY | 9.45 | 9.68 | 9.18 | 9.2 | 9.2 | -0.23 (-2.44%) | 17,618,188 |
| 17 Jan 2022 | CNY | 9.08 | 9.74 | 9 | 9.43 | 9.43 | +0.48 (+5.36%) | 19,676,184 |
| 14 Jan 2022 | CNY | 8.6 | 9.33 | 8.6 | 8.95 | 8.95 | +0.31 (+3.59%) | 19,580,391 |
| 13 Jan 2022 | CNY | 8.85 | 8.94 | 8.61 | 8.64 | 8.64 | -0.12 (-1.37%) | 8,973,026 |
| 12 Jan 2022 | CNY | 8.69 | 8.81 | 8.67 | 8.76 | 8.76 | +0.08 (+0.92%) | 7,180,619 |
| 11 Jan 2022 | CNY | 8.8 | 9.02 | 8.6 | 8.68 | 8.68 | -0.12 (-1.36%) | 11,970,681 |
| 10 Jan 2022 | CNY | 8.97 | 9.13 | 8.6 | 8.8 | 8.8 | -0.24 (-2.65%) | 15,090,099 |
| 7 Jan 2022 | CNY | 9.58 | 9.73 | 9 | 9.04 | 9.04 | -0.26 (-2.80%) | 18,243,566 |
| 6 Jan 2022 | CNY | 9.28 | 9.43 | 9.04 | 9.3 | 9.3 | -0.02 (-0.21%) | 15,920,739 |
| 5 Jan 2022 | CNY | 9.62 | 9.71 | 9.23 | 9.32 | 9.32 | -0.3 (-3.12%) | 14,752,070 |
| 4 Jan 2022 | CNY | 9.03 | 9.77 | 9.03 | 9.62 | 9.62 | +0.51 (+5.60%) | 23,213,093 |
| 31 Dec 2021 | CNY | 9.57 | 9.57 | 9.11 | 9.11 | 9.11 | -0.58 (-5.99%) | 20,822,792 |
