| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 12.48 | 12.54 | 12.26 | 12.4 | 12.4 | -0.07 (-0.56%) | 8,458,805 |
| 25 Feb 2022 | CNY | 12.65 | 12.65 | 12.45 | 12.47 | 12.47 | -0.19 (-1.50%) | 12,742,104 |
| 24 Feb 2022 | CNY | 12.56 | 12.92 | 12.2 | 12.66 | 12.66 | 0.0 (0.0%) | 26,948,697 |
| 23 Feb 2022 | CNY | 12.41 | 12.75 | 12.38 | 12.66 | 12.66 | +0.13 (+1.04%) | 16,412,639 |
| 22 Feb 2022 | CNY | 12.38 | 12.66 | 12.27 | 12.53 | 12.53 | +0.23 (+1.87%) | 20,860,354 |
| 21 Feb 2022 | CNY | 12.19 | 12.31 | 12.15 | 12.3 | 12.3 | +0.07 (+0.57%) | 7,288,293 |
| 18 Feb 2022 | CNY | 12.24 | 12.27 | 12.13 | 12.23 | 12.23 | -0.12 (-0.97%) | 7,017,839 |
| 17 Feb 2022 | CNY | 12.19 | 12.37 | 12.1 | 12.35 | 12.35 | +0.16 (+1.31%) | 9,833,317 |
| 16 Feb 2022 | CNY | 12.17 | 12.25 | 12.13 | 12.19 | 12.19 | +0.01 (+0.08%) | 5,850,052 |
| 15 Feb 2022 | CNY | 12.11 | 12.23 | 12.05 | 12.18 | 12.18 | +0.07 (+0.58%) | 5,033,980 |
| 14 Feb 2022 | CNY | 12.01 | 12.25 | 11.99 | 12.11 | 12.11 | +0.03 (+0.25%) | 6,089,550 |
| 11 Feb 2022 | CNY | 12.25 | 12.27 | 12.05 | 12.08 | 12.08 | -0.12 (-0.98%) | 7,164,718 |
| 10 Feb 2022 | CNY | 12.23 | 12.31 | 12.12 | 12.2 | 12.2 | -0.01 (-0.08%) | 8,091,787 |
| 9 Feb 2022 | CNY | 12.14 | 12.25 | 12.04 | 12.21 | 12.21 | +0.08 (+0.66%) | 8,562,033 |
| 8 Feb 2022 | CNY | 11.91 | 12.15 | 11.84 | 12.13 | 12.13 | +0.17 (+1.42%) | 8,021,284 |
| 7 Feb 2022 | CNY | 11.72 | 12.19 | 11.72 | 11.96 | 11.96 | +0.54 (+4.73%) | 12,613,653 |
| 28 Jan 2022 | CNY | 11.36 | 11.55 | 11.17 | 11.42 | 11.42 | +0.18 (+1.60%) | 6,380,598 |
| 27 Jan 2022 | CNY | 11.79 | 11.79 | 11.21 | 11.24 | 11.24 | -0.56 (-4.75%) | 9,313,664 |
| 26 Jan 2022 | CNY | 11.83 | 11.94 | 11.6 | 11.8 | 11.8 | +0.02 (+0.17%) | 5,762,637 |
| 25 Jan 2022 | CNY | 12.16 | 12.34 | 11.7 | 11.78 | 11.78 | -0.39 (-3.20%) | 9,194,644 |
| 24 Jan 2022 | CNY | 12.11 | 12.25 | 12.03 | 12.17 | 12.17 | +0.06 (+0.50%) | 4,216,077 |
| 21 Jan 2022 | CNY | 12.22 | 12.28 | 11.99 | 12.11 | 12.11 | -0.09 (-0.74%) | 6,220,322 |
| 20 Jan 2022 | CNY | 12.6 | 12.65 | 12.19 | 12.2 | 12.2 | -0.45 (-3.56%) | 10,042,082 |
| 19 Jan 2022 | CNY | 12.86 | 12.91 | 12.56 | 12.65 | 12.65 | -0.21 (-1.63%) | 8,201,206 |
| 18 Jan 2022 | CNY | 12.89 | 13.01 | 12.82 | 12.86 | 12.86 | -0.04 (-0.31%) | 6,264,813 |
| 17 Jan 2022 | CNY | 12.69 | 13.01 | 12.6 | 12.9 | 12.9 | +0.31 (+2.46%) | 9,021,882 |
| 14 Jan 2022 | CNY | 12.8 | 12.93 | 12.56 | 12.59 | 12.59 | -0.23 (-1.79%) | 8,992,548 |
| 13 Jan 2022 | CNY | 13.08 | 13.1 | 12.82 | 12.82 | 12.82 | -0.31 (-2.36%) | 8,656,396 |
| 12 Jan 2022 | CNY | 13.03 | 13.16 | 12.97 | 13.13 | 13.13 | +0.16 (+1.23%) | 6,741,898 |
| 11 Jan 2022 | CNY | 13.13 | 13.19 | 12.93 | 12.97 | 12.97 | -0.16 (-1.22%) | 7,861,903 |
