| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 10.12 | 10.16 | 9.97 | 10.07 | 10.07 | -0.05 (-0.49%) | 1,987,800 |
| 25 Feb 2022 | CNY | 9.96 | 10.3 | 9.96 | 10.12 | 10.12 | +0.2 (+2.02%) | 2,710,200 |
| 24 Feb 2022 | CNY | 10.17 | 10.23 | 9.81 | 9.92 | 9.92 | -0.27 (-2.65%) | 3,214,700 |
| 23 Feb 2022 | CNY | 10.17 | 10.28 | 10.1 | 10.19 | 10.19 | +0.06 (+0.59%) | 1,988,700 |
| 22 Feb 2022 | CNY | 10.31 | 10.31 | 10.08 | 10.13 | 10.13 | -0.15 (-1.46%) | 2,177,800 |
| 21 Feb 2022 | CNY | 10.14 | 10.32 | 10.08 | 10.28 | 10.28 | +0.16 (+1.58%) | 2,571,849 |
| 18 Feb 2022 | CNY | 10.05 | 10.13 | 9.79 | 10.12 | 10.12 | -0.17 (-1.65%) | 5,117,210 |
| 17 Feb 2022 | CNY | 10.09 | 10.5 | 10.01 | 10.29 | 10.29 | +0.18 (+1.78%) | 6,095,801 |
| 16 Feb 2022 | CNY | 10.02 | 10.18 | 10.01 | 10.11 | 10.11 | +0.1 (+1.00%) | 2,074,988 |
| 15 Feb 2022 | CNY | 9.91 | 10.05 | 9.84 | 10.01 | 10.01 | +0.09 (+0.91%) | 1,947,100 |
| 14 Feb 2022 | CNY | 9.74 | 9.94 | 9.69 | 9.92 | 9.92 | +0.14 (+1.43%) | 1,657,800 |
| 11 Feb 2022 | CNY | 9.87 | 9.89 | 9.68 | 9.78 | 9.78 | -0.12 (-1.21%) | 1,363,700 |
| 10 Feb 2022 | CNY | 9.93 | 9.93 | 9.83 | 9.9 | 9.9 | 0.0 (0.0%) | 1,186,200 |
| 9 Feb 2022 | CNY | 9.87 | 9.93 | 9.81 | 9.9 | 9.9 | +0.02 (+0.20%) | 1,779,008 |
| 8 Feb 2022 | CNY | 9.71 | 9.91 | 9.71 | 9.88 | 9.88 | +0.16 (+1.65%) | 2,619,104 |
| 7 Feb 2022 | CNY | 9.69 | 9.8 | 9.53 | 9.72 | 9.72 | -0.01 (-0.10%) | 2,296,010 |
| 28 Jan 2022 | CNY | 9.35 | 9.76 | 9.35 | 9.73 | 9.73 | +0.43 (+4.62%) | 3,437,091 |
| 27 Jan 2022 | CNY | 9.63 | 9.63 | 9.23 | 9.3 | 9.3 | -0.38 (-3.93%) | 2,752,110 |
| 26 Jan 2022 | CNY | 9.32 | 9.74 | 9.32 | 9.68 | 9.68 | +0.38 (+4.09%) | 2,818,101 |
| 25 Jan 2022 | CNY | 9.82 | 9.85 | 9.3 | 9.3 | 9.3 | -0.52 (-5.30%) | 3,154,247 |
| 24 Jan 2022 | CNY | 10.18 | 10.18 | 9.82 | 9.82 | 9.82 | -0.28 (-2.77%) | 2,363,800 |
| 21 Jan 2022 | CNY | 10.02 | 10.16 | 9.93 | 10.1 | 10.1 | +0.14 (+1.41%) | 2,915,300 |
| 20 Jan 2022 | CNY | 10.43 | 10.44 | 9.91 | 9.96 | 9.96 | -0.41 (-3.95%) | 4,201,900 |
| 19 Jan 2022 | CNY | 10.15 | 10.44 | 10.13 | 10.37 | 10.37 | +0.23 (+2.27%) | 3,308,958 |
| 18 Jan 2022 | CNY | 10.42 | 10.53 | 10.12 | 10.14 | 10.14 | -0.36 (-3.43%) | 3,693,100 |
| 17 Jan 2022 | CNY | 10.27 | 10.5 | 10.26 | 10.5 | 10.5 | +0.27 (+2.64%) | 2,529,600 |
| 14 Jan 2022 | CNY | 10.46 | 10.5 | 10.22 | 10.23 | 10.23 | -0.23 (-2.20%) | 2,750,900 |
| 13 Jan 2022 | CNY | 10.46 | 10.53 | 10.42 | 10.46 | 10.46 | 0.0 (0.0%) | 2,279,902 |
| 12 Jan 2022 | CNY | 10.3 | 10.51 | 10.3 | 10.46 | 10.46 | +0.13 (+1.26%) | 3,061,501 |
| 11 Jan 2022 | CNY | 10.31 | 10.55 | 10.26 | 10.33 | 10.33 | +0.05 (+0.49%) | 3,133,500 |
