| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 11.89 | 13.08 | 11.71 | 13.08 | 13.08 | +1.19 (+10.01%) | 42,127,738 |
| 25 Feb 2022 | CNY | 11.61 | 12.25 | 11.52 | 11.89 | 11.89 | +0.44 (+3.84%) | 24,838,507 |
| 24 Feb 2022 | CNY | 11.77 | 12.28 | 11.2 | 11.45 | 11.45 | -0.41 (-3.46%) | 28,621,445 |
| 23 Feb 2022 | CNY | 11.39 | 11.94 | 11.28 | 11.86 | 11.86 | +0.47 (+4.13%) | 26,744,733 |
| 22 Feb 2022 | CNY | 11.8 | 11.8 | 11.28 | 11.39 | 11.39 | -0.45 (-3.80%) | 21,272,305 |
| 21 Feb 2022 | CNY | 11.18 | 12.12 | 11.11 | 11.84 | 11.84 | +0.59 (+5.24%) | 33,682,678 |
| 18 Feb 2022 | CNY | 11.24 | 11.38 | 11.09 | 11.25 | 11.25 | -0.15 (-1.32%) | 16,228,232 |
| 17 Feb 2022 | CNY | 11.73 | 11.9 | 11.28 | 11.4 | 11.4 | -0.27 (-2.31%) | 23,692,825 |
| 16 Feb 2022 | CNY | 11.55 | 11.83 | 11.31 | 11.67 | 11.67 | +0.12 (+1.04%) | 27,596,021 |
| 15 Feb 2022 | CNY | 11.13 | 11.56 | 10.86 | 11.55 | 11.55 | +0.32 (+2.85%) | 31,557,870 |
| 14 Feb 2022 | CNY | 11.67 | 11.78 | 11.13 | 11.23 | 11.23 | -0.95 (-7.80%) | 37,019,144 |
| 11 Feb 2022 | CNY | 12.63 | 12.88 | 12.02 | 12.18 | 12.18 | -0.56 (-4.40%) | 30,433,826 |
| 10 Feb 2022 | CNY | 12.8 | 12.9 | 12.5 | 12.74 | 12.74 | -0.25 (-1.92%) | 34,820,257 |
| 9 Feb 2022 | CNY | 12.16 | 13.05 | 12.04 | 12.99 | 12.99 | +0.82 (+6.74%) | 53,943,323 |
| 8 Feb 2022 | CNY | 12.1 | 12.32 | 11.72 | 12.17 | 12.17 | -0.04 (-0.33%) | 31,181,523 |
| 7 Feb 2022 | CNY | 12.5 | 12.61 | 11.9 | 12.21 | 12.21 | -0.25 (-2.01%) | 49,232,977 |
| 28 Jan 2022 | CNY | 11.58 | 12.46 | 11.57 | 12.46 | 12.46 | +1.13 (+9.97%) | 36,563,794 |
| 27 Jan 2022 | CNY | 11.7 | 11.76 | 11.19 | 11.33 | 11.33 | -0.31 (-2.66%) | 36,446,144 |
| 26 Jan 2022 | CNY | 12.09 | 12.34 | 11.55 | 11.64 | 11.64 | -0.4 (-3.32%) | 33,482,622 |
| 25 Jan 2022 | CNY | 13 | 13.01 | 11.98 | 12.04 | 12.04 | -1.05 (-8.02%) | 48,834,471 |
| 24 Jan 2022 | CNY | 12.69 | 13.55 | 12.61 | 13.09 | 13.09 | +0.34 (+2.67%) | 49,203,118 |
| 21 Jan 2022 | CNY | 13.51 | 13.84 | 12.64 | 12.75 | 12.75 | -1.15 (-8.27%) | 61,531,041 |
| 20 Jan 2022 | CNY | 13.55 | 14.67 | 13.17 | 13.9 | 13.9 | -0.03 (-0.22%) | 74,103,225 |
| 19 Jan 2022 | CNY | 13.66 | 14.5 | 13.6 | 13.93 | 13.93 | +0.06 (+0.43%) | 64,199,217 |
| 18 Jan 2022 | CNY | 15.26 | 15.72 | 13.81 | 13.87 | 13.87 | -0.98 (-6.60%) | 106,441,999 |
| 17 Jan 2022 | CNY | 13.6 | 14.85 | 13.2 | 14.85 | 14.85 | +1.35 (+10%) | 77,625,112 |
| 14 Jan 2022 | CNY | 12.78 | 13.95 | 12.39 | 13.5 | 13.5 | +0.57 (+4.41%) | 97,077,586 |
| 13 Jan 2022 | CNY | 12.35 | 12.93 | 12.22 | 12.93 | 12.93 | +1.18 (+10.04%) | 37,605,419 |
| 12 Jan 2022 | CNY | 11.95 | 12.05 | 11.63 | 11.75 | 11.75 | -0.06 (-0.51%) | 47,288,957 |
| 11 Jan 2022 | CNY | 12.69 | 12.83 | 11.74 | 11.81 | 11.81 | -0.88 (-6.93%) | 60,979,050 |
