| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 10.22 | 10.28 | 10.16 | 10.21 | 10.21 | -0.05 (-0.49%) | 9,722,230 |
| 16 Feb 2022 | CNY | 10.19 | 10.29 | 10.15 | 10.26 | 10.26 | +0.06 (+0.59%) | 10,105,437 |
| 15 Feb 2022 | CNY | 10.2 | 10.26 | 10.1 | 10.2 | 10.2 | 0.0 (0.0%) | 8,584,246 |
| 14 Feb 2022 | CNY | 10.13 | 10.34 | 10.1 | 10.2 | 10.2 | +0.02 (+0.20%) | 12,100,864 |
| 11 Feb 2022 | CNY | 10.29 | 10.36 | 10.15 | 10.18 | 10.18 | -0.2 (-1.93%) | 14,868,437 |
| 10 Feb 2022 | CNY | 10.28 | 10.43 | 10.23 | 10.38 | 10.38 | +0.05 (+0.48%) | 13,823,529 |
| 9 Feb 2022 | CNY | 10.15 | 10.4 | 10.1 | 10.33 | 10.33 | +0.16 (+1.57%) | 19,416,329 |
| 8 Feb 2022 | CNY | 10.06 | 10.23 | 10.03 | 10.17 | 10.17 | +0.09 (+0.89%) | 12,737,148 |
| 7 Feb 2022 | CNY | 9.92 | 10.13 | 9.88 | 10.08 | 10.08 | +0.38 (+3.92%) | 19,521,675 |
| 28 Jan 2022 | CNY | 9.68 | 9.78 | 9.51 | 9.7 | 9.7 | +0.08 (+0.83%) | 14,447,239 |
| 27 Jan 2022 | CNY | 9.93 | 9.95 | 9.6 | 9.62 | 9.62 | -0.27 (-2.73%) | 13,386,682 |
| 26 Jan 2022 | CNY | 9.89 | 9.93 | 9.75 | 9.89 | 9.89 | +0.06 (+0.61%) | 14,588,591 |
| 25 Jan 2022 | CNY | 10.15 | 10.27 | 9.82 | 9.83 | 9.83 | -0.28 (-2.77%) | 19,807,246 |
| 24 Jan 2022 | CNY | 10.1 | 10.17 | 9.93 | 10.11 | 10.11 | -0.07 (-0.69%) | 13,511,854 |
| 21 Jan 2022 | CNY | 10.44 | 10.5 | 10.16 | 10.18 | 10.18 | -0.29 (-2.77%) | 23,764,408 |
| 20 Jan 2022 | CNY | 10.6 | 10.93 | 10.4 | 10.47 | 10.47 | -0.18 (-1.69%) | 29,395,146 |
| 19 Jan 2022 | CNY | 10.57 | 10.68 | 10.47 | 10.65 | 10.65 | +0.08 (+0.76%) | 18,151,923 |
| 18 Jan 2022 | CNY | 10.65 | 10.73 | 10.52 | 10.57 | 10.57 | -0.08 (-0.75%) | 18,060,987 |
| 17 Jan 2022 | CNY | 10.4 | 10.74 | 10.4 | 10.65 | 10.65 | +0.28 (+2.70%) | 21,430,914 |
| 14 Jan 2022 | CNY | 10.58 | 10.7 | 10.34 | 10.37 | 10.37 | -0.23 (-2.17%) | 22,437,995 |
| 13 Jan 2022 | CNY | 10.8 | 10.88 | 10.58 | 10.6 | 10.6 | -0.24 (-2.21%) | 17,376,275 |
| 12 Jan 2022 | CNY | 10.8 | 10.91 | 10.73 | 10.84 | 10.84 | +0.11 (+1.03%) | 13,582,035 |
| 11 Jan 2022 | CNY | 10.81 | 10.98 | 10.71 | 10.73 | 10.73 | -0.12 (-1.11%) | 16,099,100 |
| 10 Jan 2022 | CNY | 10.65 | 10.93 | 10.51 | 10.85 | 10.85 | +0.12 (+1.12%) | 22,362,362 |
| 7 Jan 2022 | CNY | 11.19 | 11.19 | 10.71 | 10.73 | 10.73 | -0.31 (-2.81%) | 30,426,180 |
| 6 Jan 2022 | CNY | 11.01 | 11.12 | 10.91 | 11.04 | 11.04 | -0.02 (-0.18%) | 20,583,620 |
| 5 Jan 2022 | CNY | 11.17 | 11.26 | 10.96 | 11.06 | 11.06 | -0.16 (-1.43%) | 32,629,883 |
| 4 Jan 2022 | CNY | 10.82 | 11.22 | 10.81 | 11.22 | 11.22 | +0.35 (+3.22%) | 47,792,411 |
| 31 Dec 2021 | CNY | 10.92 | 11.07 | 10.85 | 10.87 | 10.87 | -0.03 (-0.28%) | 23,579,594 |
| 30 Dec 2021 | CNY | 10.7 | 11.02 | 10.65 | 10.9 | 10.9 | +0.18 (+1.68%) | 36,160,436 |
