| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 14.14 | 14.83 | 14.05 | 14.14 | 14.14 | -0.36 (-2.48%) | 169,697,280 |
| 24 Feb 2022 | CNY | 13.8 | 15.18 | 13.71 | 14.5 | 14.5 | +0.57 (+4.09%) | 214,619,903 |
| 23 Feb 2022 | CNY | 13.96 | 14.05 | 13.65 | 13.93 | 13.93 | -0.28 (-1.97%) | 123,118,035 |
| 22 Feb 2022 | CNY | 13.73 | 14.37 | 13.35 | 14.21 | 14.21 | +0.74 (+5.49%) | 175,537,564 |
| 21 Feb 2022 | CNY | 13.46 | 13.65 | 13.02 | 13.47 | 13.47 | -0.09 (-0.66%) | 116,674,142 |
| 18 Feb 2022 | CNY | 12.9 | 13.65 | 12.86 | 13.56 | 13.56 | +0.48 (+3.67%) | 119,615,278 |
| 17 Feb 2022 | CNY | 12.98 | 13.36 | 12.84 | 13.08 | 13.08 | +0.24 (+1.87%) | 97,724,248 |
| 16 Feb 2022 | CNY | 12.62 | 12.92 | 12.5 | 12.84 | 12.84 | +0.12 (+0.94%) | 75,944,262 |
| 15 Feb 2022 | CNY | 13 | 13.03 | 12.56 | 12.72 | 12.72 | -0.18 (-1.40%) | 73,943,380 |
| 14 Feb 2022 | CNY | 13.18 | 13.51 | 12.75 | 12.9 | 12.9 | -0.51 (-3.80%) | 120,474,189 |
| 11 Feb 2022 | CNY | 13.1 | 14 | 13.01 | 13.41 | 13.41 | +0.03 (+0.22%) | 165,841,823 |
| 10 Feb 2022 | CNY | 13.5 | 13.88 | 13.29 | 13.38 | 13.38 | +0.22 (+1.67%) | 172,343,475 |
| 9 Feb 2022 | CNY | 12.98 | 13.47 | 12.93 | 13.16 | 13.16 | +0.66 (+5.28%) | 177,943,808 |
| 8 Feb 2022 | CNY | 11.55 | 12.55 | 11.5 | 12.5 | 12.5 | +0.94 (+8.13%) | 129,159,780 |
| 7 Feb 2022 | CNY | 11.09 | 11.67 | 10.92 | 11.56 | 11.56 | +0.77 (+7.14%) | 105,763,407 |
| 28 Jan 2022 | CNY | 11.41 | 11.58 | 10.49 | 10.79 | 10.79 | -0.86 (-7.38%) | 157,174,064 |
| 27 Jan 2022 | CNY | 11.98 | 12.08 | 11.62 | 11.65 | 11.65 | -0.33 (-2.75%) | 50,663,398 |
| 26 Jan 2022 | CNY | 11.77 | 12.25 | 11.71 | 11.98 | 11.98 | +0.46 (+3.99%) | 98,935,296 |
| 25 Jan 2022 | CNY | 12.16 | 12.25 | 11.5 | 11.52 | 11.52 | -0.65 (-5.34%) | 89,489,278 |
| 24 Jan 2022 | CNY | 12.39 | 12.39 | 11.93 | 12.17 | 12.17 | -0.52 (-4.10%) | 94,489,810 |
| 21 Jan 2022 | CNY | 12.66 | 12.84 | 12.19 | 12.69 | 12.69 | +0.07 (+0.55%) | 98,840,480 |
| 20 Jan 2022 | CNY | 12.65 | 12.96 | 12.51 | 12.62 | 12.62 | -0.08 (-0.63%) | 109,463,514 |
| 19 Jan 2022 | CNY | 12.68 | 13.18 | 12.56 | 12.7 | 12.7 | +0.2 (+1.60%) | 151,170,102 |
| 18 Jan 2022 | CNY | 11.97 | 12.68 | 11.93 | 12.5 | 12.5 | +0.46 (+3.82%) | 135,781,480 |
| 17 Jan 2022 | CNY | 12.01 | 12.17 | 11.73 | 12.04 | 12.04 | -0.09 (-0.74%) | 89,666,510 |
| 14 Jan 2022 | CNY | 12.32 | 12.52 | 12.05 | 12.13 | 12.13 | -0.47 (-3.73%) | 122,766,083 |
| 13 Jan 2022 | CNY | 12.57 | 13.09 | 12.53 | 12.6 | 12.6 | -0.06 (-0.47%) | 159,448,433 |
| 12 Jan 2022 | CNY | 12.97 | 12.98 | 12.5 | 12.66 | 12.66 | -0.06 (-0.47%) | 169,069,026 |
| 11 Jan 2022 | CNY | 11.99 | 12.86 | 11.8 | 12.72 | 12.72 | +0.77 (+6.44%) | 265,139,218 |
| 10 Jan 2022 | CNY | 11.4 | 12.16 | 11.35 | 11.95 | 11.95 | +0.56 (+4.92%) | 197,903,945 |
