| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 10.08 | 10.24 | 10.06 | 10.16 | 10.16 | +0.06 (+0.59%) | 21,165,884 |
| 24 Feb 2022 | CNY | 10.23 | 10.42 | 9.94 | 10.1 | 10.1 | -0.17 (-1.66%) | 29,775,394 |
| 23 Feb 2022 | CNY | 10.34 | 10.38 | 10.08 | 10.27 | 10.27 | +0.04 (+0.39%) | 21,824,816 |
| 22 Feb 2022 | CNY | 10.4 | 10.46 | 10.1 | 10.23 | 10.23 | -0.15 (-1.45%) | 21,349,332 |
| 21 Feb 2022 | CNY | 10.22 | 10.44 | 10.19 | 10.38 | 10.38 | +0.11 (+1.07%) | 23,477,299 |
| 18 Feb 2022 | CNY | 10.12 | 10.33 | 10.1 | 10.27 | 10.27 | +0.02 (+0.20%) | 20,994,839 |
| 17 Feb 2022 | CNY | 10.1 | 10.33 | 10.05 | 10.25 | 10.25 | +0.06 (+0.59%) | 22,178,086 |
| 16 Feb 2022 | CNY | 10.15 | 10.25 | 10.06 | 10.19 | 10.19 | +0.02 (+0.20%) | 18,256,350 |
| 15 Feb 2022 | CNY | 10.06 | 10.25 | 9.96 | 10.17 | 10.17 | +0.03 (+0.30%) | 21,487,614 |
| 14 Feb 2022 | CNY | 9.9 | 10.33 | 9.69 | 10.14 | 10.14 | +0.25 (+2.53%) | 24,016,501 |
| 11 Feb 2022 | CNY | 9.88 | 10.11 | 9.76 | 9.89 | 9.89 | +0.09 (+0.92%) | 23,947,636 |
| 10 Feb 2022 | CNY | 9.82 | 9.85 | 9.72 | 9.8 | 9.8 | -0.01 (-0.10%) | 9,444,609 |
| 9 Feb 2022 | CNY | 9.72 | 9.83 | 9.66 | 9.81 | 9.81 | +0.03 (+0.31%) | 13,267,136 |
| 8 Feb 2022 | CNY | 9.58 | 9.78 | 9.52 | 9.78 | 9.78 | +0.13 (+1.35%) | 14,228,446 |
| 7 Feb 2022 | CNY | 9.45 | 9.83 | 9.38 | 9.65 | 9.65 | +0.37 (+3.99%) | 17,587,302 |
| 28 Jan 2022 | CNY | 8.99 | 9.42 | 8.82 | 9.28 | 9.28 | +0.4 (+4.50%) | 17,814,820 |
| 27 Jan 2022 | CNY | 9.31 | 9.31 | 8.87 | 8.88 | 8.88 | -0.43 (-4.62%) | 13,231,800 |
| 26 Jan 2022 | CNY | 9.28 | 9.36 | 9.15 | 9.31 | 9.31 | +0.03 (+0.32%) | 11,870,670 |
| 25 Jan 2022 | CNY | 9.8 | 9.99 | 9.26 | 9.28 | 9.28 | -0.48 (-4.92%) | 19,501,980 |
| 24 Jan 2022 | CNY | 10 | 10 | 9.66 | 9.76 | 9.76 | -0.26 (-2.59%) | 18,389,298 |
| 21 Jan 2022 | CNY | 9.9 | 10.09 | 9.76 | 10.02 | 10.02 | +0.12 (+1.21%) | 20,187,453 |
| 20 Jan 2022 | CNY | 10.41 | 10.45 | 9.88 | 9.9 | 9.9 | -0.51 (-4.90%) | 31,114,322 |
| 19 Jan 2022 | CNY | 10.42 | 10.52 | 10.24 | 10.41 | 10.41 | -0.16 (-1.51%) | 20,502,214 |
| 18 Jan 2022 | CNY | 10.62 | 10.76 | 10.37 | 10.57 | 10.57 | -0.15 (-1.40%) | 32,821,993 |
| 17 Jan 2022 | CNY | 10.45 | 10.86 | 10.37 | 10.72 | 10.72 | +0.17 (+1.61%) | 35,800,298 |
| 14 Jan 2022 | CNY | 10.18 | 10.76 | 10.17 | 10.55 | 10.55 | +0.27 (+2.63%) | 40,201,446 |
| 13 Jan 2022 | CNY | 10.2 | 10.58 | 10.18 | 10.28 | 10.28 | -0.08 (-0.77%) | 24,006,537 |
| 12 Jan 2022 | CNY | 9.93 | 10.52 | 9.83 | 10.36 | 10.36 | +0.61 (+6.26%) | 44,806,452 |
| 11 Jan 2022 | CNY | 9.87 | 10 | 9.72 | 9.75 | 9.75 | -0.1 (-1.02%) | 13,987,567 |
| 10 Jan 2022 | CNY | 9.77 | 9.96 | 9.65 | 9.85 | 9.85 | +0.03 (+0.31%) | 16,134,036 |
