| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2022 | CNY | 11.95 | 12.22 | 11.05 | 11.96 | 11.96 | +0.03 (+0.25%) | 8,706,926 |
| 15 Mar 2022 | CNY | 13.12 | 13.12 | 11.93 | 11.93 | 11.93 | -1.1 (-8.44%) | 7,224,909 |
| 14 Mar 2022 | CNY | 13.3 | 13.34 | 13.03 | 13.03 | 13.03 | -0.61 (-4.47%) | 4,802,908 |
| 11 Mar 2022 | CNY | 13.31 | 13.7 | 13.05 | 13.64 | 13.64 | -0.03 (-0.22%) | 7,341,466 |
| 10 Mar 2022 | CNY | 14 | 14 | 13.62 | 13.67 | 13.67 | -0.13 (-0.94%) | 7,974,458 |
| 9 Mar 2022 | CNY | 13.33 | 13.82 | 13 | 13.8 | 13.8 | +0.31 (+2.30%) | 10,633,584 |
| 8 Mar 2022 | CNY | 13.15 | 14.07 | 12.74 | 13.49 | 13.49 | +0.34 (+2.59%) | 8,848,367 |
| 7 Mar 2022 | CNY | 13.43 | 13.5 | 13.13 | 13.15 | 13.15 | -0.27 (-2.01%) | 4,010,762 |
| 4 Mar 2022 | CNY | 13.81 | 13.81 | 13.42 | 13.42 | 13.42 | -0.44 (-3.17%) | 5,830,739 |
| 3 Mar 2022 | CNY | 13.97 | 14.2 | 13.78 | 13.86 | 13.86 | +0.01 (+0.07%) | 7,954,940 |
| 2 Mar 2022 | CNY | 13.65 | 13.9 | 13.6 | 13.85 | 13.85 | 0.0 (0.0%) | 4,533,892 |
| 1 Mar 2022 | CNY | 13.68 | 13.94 | 13.61 | 13.85 | 13.85 | +0.25 (+1.84%) | 7,128,951 |
| 28 Feb 2022 | CNY | 13.51 | 13.66 | 13.16 | 13.6 | 13.6 | +0.08 (+0.59%) | 5,365,666 |
| 25 Feb 2022 | CNY | 13.49 | 13.74 | 13.48 | 13.52 | 13.52 | +0.03 (+0.22%) | 4,648,421 |
| 24 Feb 2022 | CNY | 13.85 | 14.09 | 13.17 | 13.49 | 13.49 | -0.37 (-2.67%) | 10,023,219 |
| 23 Feb 2022 | CNY | 13.59 | 13.87 | 13.58 | 13.86 | 13.86 | +0.15 (+1.09%) | 6,917,708 |
| 22 Feb 2022 | CNY | 13.56 | 13.95 | 13.42 | 13.71 | 13.71 | +0.02 (+0.15%) | 7,165,060 |
| 21 Feb 2022 | CNY | 13.57 | 13.84 | 13.52 | 13.69 | 13.69 | +0.17 (+1.26%) | 7,287,669 |
| 18 Feb 2022 | CNY | 13.84 | 13.88 | 13.5 | 13.52 | 13.52 | -0.23 (-1.67%) | 6,671,529 |
| 17 Feb 2022 | CNY | 13.98 | 14.08 | 13.71 | 13.75 | 13.75 | -0.38 (-2.69%) | 12,308,114 |
| 16 Feb 2022 | CNY | 14.04 | 14.8 | 13.55 | 14.13 | 14.13 | +0.32 (+2.32%) | 23,375,089 |
| 15 Feb 2022 | CNY | 12.64 | 13.81 | 12.5 | 13.81 | 13.81 | +1.26 (+10.04%) | 12,784,086 |
| 14 Feb 2022 | CNY | 12.42 | 12.62 | 12.28 | 12.55 | 12.55 | +0.04 (+0.32%) | 2,235,870 |
| 11 Feb 2022 | CNY | 12.88 | 12.99 | 12.5 | 12.51 | 12.51 | -0.36 (-2.80%) | 4,497,870 |
| 10 Feb 2022 | CNY | 12.82 | 13.07 | 12.66 | 12.87 | 12.87 | +0.08 (+0.63%) | 4,008,398 |
| 9 Feb 2022 | CNY | 12.7 | 12.85 | 12.64 | 12.79 | 12.79 | +0.07 (+0.55%) | 3,552,170 |
| 8 Feb 2022 | CNY | 12.51 | 12.77 | 12.43 | 12.72 | 12.72 | +0.24 (+1.92%) | 3,949,944 |
| 7 Feb 2022 | CNY | 12.45 | 12.78 | 12.41 | 12.48 | 12.48 | +11.33 (+985.22%) | 3,307,045 |
| 2 Feb 2022 | CNY | 1.154 | 1.154 | 1.14 | 1.15 | 1.15 | +0.002 (+0.17%) | 50 |
| 31 Jan 2022 | CNY | 1.148 | 1.154 | 1.144 | 1.148 | 1.148 | -11.172 (-90.68%) | 10 |
