| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 11.78 | 11.55 | 11.75 | 11.61 | 11.61 | -0.06 (-0.51%) | 8,821,230 |
| 16 Feb 2022 | CNY | 11.76 | 11.32 | 11.38 | 11.67 | 11.67 | +0.36 (+3.18%) | 11,277,780 |
| 15 Feb 2022 | CNY | 11.42 | 11.15 | 11.42 | 11.31 | 11.31 | +0.02 (+0.18%) | 5,924,260 |
| 14 Feb 2022 | CNY | 11.48 | 11.15 | 11.33 | 11.29 | 11.29 | -0.16 (-1.40%) | 8,227,090 |
| 11 Feb 2022 | CNY | 11.76 | 11.4 | 11.7 | 11.45 | 11.45 | -0.38 (-3.21%) | 10,328,950 |
| 10 Feb 2022 | CNY | 11.98 | 11.61 | 11.7 | 11.83 | 11.83 | +0.09 (+0.77%) | 11,927,130 |
| 9 Feb 2022 | CNY | 11.76 | 11.27 | 11.41 | 11.74 | 11.74 | +0.33 (+2.89%) | 14,354,850 |
| 8 Feb 2022 | CNY | 11.42 | 11.03 | 11.2 | 11.41 | 11.41 | +0.25 (+2.24%) | 12,066,900 |
| 7 Feb 2022 | CNY | 11.23 | 10.98 | 11 | 11.16 | 11.16 | +0.35 (+3.24%) | 9,178,330 |
| 28 Jan 2022 | CNY | 10.98 | 10.53 | 10.85 | 10.81 | 10.81 | +0.09 (+0.84%) | 10,525,550 |
| 27 Jan 2022 | CNY | 11.24 | 10.66 | 11.23 | 10.72 | 10.72 | -0.39 (-3.51%) | 9,141,210 |
| 26 Jan 2022 | CNY | 11.31 | 10.97 | 10.97 | 11.11 | 11.11 | +0.2 (+1.83%) | 10,052,650 |
| 25 Jan 2022 | CNY | 11.52 | 10.89 | 11.4 | 10.91 | 10.91 | -0.57 (-4.97%) | 10,428,720 |
| 24 Jan 2022 | CNY | 11.63 | 11.15 | 11.23 | 11.48 | 11.48 | +0.11 (+0.97%) | 10,816,070 |
| 21 Jan 2022 | CNY | 11.7 | 11.32 | 11.4 | 11.37 | 11.37 | -0.18 (-1.56%) | 10,129,070 |
| 20 Jan 2022 | CNY | 11.86 | 11.26 | 11.61 | 11.55 | 11.55 | -0.07 (-0.60%) | 16,406,610 |
| 19 Jan 2022 | CNY | 12.06 | 11.48 | 11.98 | 11.62 | 11.62 | -0.56 (-4.60%) | 17,577,990 |
| 18 Jan 2022 | CNY | 12.47 | 11.8 | 11.95 | 12.18 | 12.18 | +0.23 (+1.92%) | 21,415,080 |
| 17 Jan 2022 | CNY | 12.14 | 11.86 | 12.13 | 11.95 | 11.95 | -0.18 (-1.48%) | 9,978,230 |
| 14 Jan 2022 | CNY | 12.4 | 12.08 | 12.26 | 12.13 | 12.13 | -0.16 (-1.30%) | 7,225,540 |
| 13 Jan 2022 | CNY | 12.51 | 12.28 | 12.46 | 12.29 | 12.29 | -0.22 (-1.76%) | 8,912,410 |
| 12 Jan 2022 | CNY | 12.55 | 12.33 | 12.34 | 12.51 | 12.51 | +0.17 (+1.38%) | 10,729,850 |
| 11 Jan 2022 | CNY | 12.65 | 12.29 | 12.37 | 12.34 | 12.34 | -0.06 (-0.48%) | 11,717,340 |
| 10 Jan 2022 | CNY | 12.55 | 12.21 | 12.35 | 12.4 | 12.4 | -0.1 (-0.80%) | 10,783,480 |
| 7 Jan 2022 | CNY | 13.05 | 12.39 | 13 | 12.5 | 12.5 | -0.53 (-4.07%) | 14,370,400 |
| 6 Jan 2022 | CNY | 13.14 | 12.65 | 12.78 | 13.03 | 13.03 | +0.23 (+1.80%) | 12,747,240 |
| 5 Jan 2022 | CNY | 13.53 | 12.53 | 13.53 | 12.8 | 12.8 | -0.63 (-4.69%) | 19,302,920 |
| 4 Jan 2022 | CNY | 13.73 | 13.4 | 13.58 | 13.43 | 13.43 | -0.15 (-1.10%) | 13,134,950 |
| 31 Dec 2021 | CNY | 13.95 | 13.55 | 13.71 | 13.58 | 13.58 | -0.03 (-0.22%) | 13,869,270 |
| 30 Dec 2021 | CNY | 13.75 | 13.54 | 13.61 | 13.61 | 13.61 | +0.01 (+0.07%) | 11,925,550 |
