| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 13.11 | 13.41 | 12.87 | 13.23 | 13.23 | +0.21 (+1.61%) | 8,671,247 |
| 25 Feb 2022 | CNY | 12.79 | 13.12 | 12.69 | 13.02 | 13.02 | +0.48 (+3.83%) | 9,419,413 |
| 24 Feb 2022 | CNY | 12.86 | 13.03 | 12.41 | 12.54 | 12.54 | -0.37 (-2.87%) | 7,697,148 |
| 23 Feb 2022 | CNY | 12.73 | 12.92 | 12.73 | 12.91 | 12.91 | +0.16 (+1.25%) | 3,783,493 |
| 22 Feb 2022 | CNY | 12.91 | 12.94 | 12.68 | 12.75 | 12.75 | -0.23 (-1.77%) | 4,389,860 |
| 21 Feb 2022 | CNY | 12.76 | 12.98 | 12.71 | 12.98 | 12.98 | +0.21 (+1.64%) | 4,288,978 |
| 18 Feb 2022 | CNY | 12.78 | 12.85 | 12.66 | 12.77 | 12.77 | -0.07 (-0.55%) | 4,934,236 |
| 17 Feb 2022 | CNY | 13.15 | 13.15 | 12.79 | 12.84 | 12.84 | -0.33 (-2.51%) | 6,773,487 |
| 16 Feb 2022 | CNY | 13.05 | 13.19 | 12.98 | 13.17 | 13.17 | +0.18 (+1.39%) | 4,754,459 |
| 15 Feb 2022 | CNY | 12.95 | 13.07 | 12.87 | 12.99 | 12.99 | +0.04 (+0.31%) | 2,770,272 |
| 14 Feb 2022 | CNY | 13.11 | 13.15 | 12.91 | 12.95 | 12.95 | +0.01 (+0.08%) | 3,685,185 |
| 11 Feb 2022 | CNY | 13.29 | 13.31 | 12.88 | 12.94 | 12.94 | -0.35 (-2.63%) | 5,782,001 |
| 10 Feb 2022 | CNY | 13.45 | 13.49 | 13.18 | 13.29 | 13.29 | -0.17 (-1.26%) | 4,736,712 |
| 9 Feb 2022 | CNY | 13.38 | 13.46 | 13.2 | 13.46 | 13.46 | +0.08 (+0.60%) | 4,714,484 |
| 8 Feb 2022 | CNY | 13.3 | 13.38 | 13.07 | 13.38 | 13.38 | +0.08 (+0.60%) | 4,704,781 |
| 7 Feb 2022 | CNY | 13.2 | 13.52 | 13.12 | 13.3 | 13.3 | +0.34 (+2.62%) | 5,904,401 |
| 28 Jan 2022 | CNY | 12.6 | 13.03 | 12.39 | 12.96 | 12.96 | +0.36 (+2.86%) | 4,984,380 |
| 27 Jan 2022 | CNY | 12.94 | 13.04 | 12.57 | 12.6 | 12.6 | -0.34 (-2.63%) | 4,229,172 |
| 26 Jan 2022 | CNY | 12.76 | 13.12 | 12.76 | 12.94 | 12.94 | +0.19 (+1.49%) | 4,806,412 |
| 25 Jan 2022 | CNY | 13.65 | 13.65 | 12.75 | 12.75 | 12.75 | -0.76 (-5.63%) | 6,982,556 |
| 24 Jan 2022 | CNY | 13.28 | 13.77 | 13.21 | 13.51 | 13.51 | +0.24 (+1.81%) | 5,703,630 |
| 21 Jan 2022 | CNY | 13.4 | 13.7 | 13.23 | 13.27 | 13.27 | -0.24 (-1.78%) | 6,041,041 |
| 20 Jan 2022 | CNY | 14.04 | 14.15 | 13.46 | 13.51 | 13.51 | -0.54 (-3.84%) | 9,479,990 |
| 19 Jan 2022 | CNY | 14.2 | 14.38 | 14 | 14.05 | 14.05 | -0.22 (-1.54%) | 6,612,402 |
| 18 Jan 2022 | CNY | 14.7 | 14.78 | 14.2 | 14.27 | 14.27 | -0.33 (-2.26%) | 10,180,400 |
| 17 Jan 2022 | CNY | 14.16 | 14.8 | 14.1 | 14.6 | 14.6 | +0.48 (+3.40%) | 14,694,904 |
| 14 Jan 2022 | CNY | 13.86 | 14.28 | 13.86 | 14.12 | 14.12 | +0.13 (+0.93%) | 7,491,396 |
| 13 Jan 2022 | CNY | 14.57 | 14.68 | 13.95 | 13.99 | 13.99 | -0.49 (-3.38%) | 12,602,630 |
| 12 Jan 2022 | CNY | 14.36 | 14.56 | 14.26 | 14.48 | 14.48 | +0.23 (+1.61%) | 6,697,901 |
| 11 Jan 2022 | CNY | 14.6 | 14.94 | 14.18 | 14.25 | 14.25 | -0.27 (-1.86%) | 14,080,747 |
