| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 12.1 | 12.41 | 11.74 | 12.06 | 12.06 | -0.04 (-0.33%) | 125,528,082 |
| 17 Feb 2022 | CNY | 11.06 | 12.1 | 10.9 | 12.1 | 12.1 | +1.1 (+10.00%) | 130,201,124 |
| 16 Feb 2022 | CNY | 10.86 | 11.04 | 10.63 | 11 | 11 | -0.56 (-4.84%) | 64,705,335 |
| 15 Feb 2022 | CNY | 11.36 | 11.68 | 11.13 | 11.56 | 11.56 | +0.36 (+3.21%) | 77,621,278 |
| 14 Feb 2022 | CNY | 11.5 | 11.8 | 11.1 | 11.2 | 11.2 | +0.36 (+3.32%) | 89,680,248 |
| 11 Feb 2022 | CNY | 10.87 | 11.02 | 10.71 | 10.84 | 10.84 | -0.08 (-0.73%) | 40,774,598 |
| 10 Feb 2022 | CNY | 10.9 | 11.08 | 10.76 | 10.92 | 10.92 | +0.03 (+0.28%) | 51,162,635 |
| 9 Feb 2022 | CNY | 10.48 | 10.96 | 10.42 | 10.89 | 10.89 | +0.37 (+3.52%) | 54,277,382 |
| 8 Feb 2022 | CNY | 10.21 | 10.68 | 10.16 | 10.52 | 10.52 | +0.28 (+2.73%) | 45,382,968 |
| 7 Feb 2022 | CNY | 10.3 | 10.38 | 9.88 | 10.24 | 10.24 | -0.02 (-0.19%) | 50,999,073 |
| 28 Jan 2022 | CNY | 10.25 | 10.38 | 9.6 | 10.26 | 10.26 | -0.32 (-3.02%) | 86,178,227 |
| 27 Jan 2022 | CNY | 11.35 | 11.49 | 10.57 | 10.58 | 10.58 | -1.16 (-9.88%) | 107,673,926 |
| 26 Jan 2022 | CNY | 11.53 | 12.17 | 11.02 | 11.74 | 11.74 | +0.2 (+1.73%) | 149,448,716 |
| 25 Jan 2022 | CNY | 10.64 | 11.54 | 10.6 | 11.54 | 11.54 | +1.05 (+10.01%) | 142,758,929 |
| 24 Jan 2022 | CNY | 10.3 | 10.6 | 10.28 | 10.49 | 10.49 | +0.08 (+0.77%) | 22,440,461 |
| 21 Jan 2022 | CNY | 10.3 | 10.46 | 10.2 | 10.41 | 10.41 | -0.05 (-0.48%) | 23,048,533 |
| 20 Jan 2022 | CNY | 10.62 | 10.69 | 10.44 | 10.46 | 10.46 | +0.08 (+0.77%) | 33,195,318 |
| 19 Jan 2022 | CNY | 10.26 | 10.39 | 10.26 | 10.38 | 10.38 | +0.05 (+0.48%) | 14,409,726 |
| 18 Jan 2022 | CNY | 10.49 | 10.5 | 10.31 | 10.33 | 10.33 | -0.1 (-0.96%) | 18,094,935 |
| 17 Jan 2022 | CNY | 10.29 | 10.45 | 10.21 | 10.43 | 10.43 | +0.1 (+0.97%) | 20,727,884 |
| 14 Jan 2022 | CNY | 10.43 | 10.49 | 10.28 | 10.33 | 10.33 | -0.23 (-2.18%) | 24,943,672 |
| 13 Jan 2022 | CNY | 10.43 | 10.73 | 10.43 | 10.56 | 10.56 | +0.1 (+0.96%) | 46,162,629 |
| 12 Jan 2022 | CNY | 10.36 | 10.46 | 10.27 | 10.46 | 10.46 | +0.14 (+1.36%) | 26,222,893 |
| 11 Jan 2022 | CNY | 10.26 | 10.32 | 10.24 | 10.32 | 10.32 | +0.08 (+0.78%) | 17,520,591 |
| 10 Jan 2022 | CNY | 10.23 | 10.27 | 10.19 | 10.24 | 10.24 | 0.0 (0.0%) | 15,598,396 |
| 7 Jan 2022 | CNY | 10.3 | 10.32 | 10.21 | 10.24 | 10.24 | -0.13 (-1.25%) | 23,612,196 |
| 6 Jan 2022 | CNY | 10.43 | 10.45 | 10.3 | 10.37 | 10.37 | -0.2 (-1.89%) | 23,995,506 |
| 5 Jan 2022 | CNY | 10.37 | 10.63 | 10.31 | 10.57 | 10.57 | +0.19 (+1.83%) | 40,548,641 |
| 4 Jan 2022 | CNY | 10.27 | 10.44 | 10.24 | 10.38 | 10.38 | +0.02 (+0.19%) | 19,535,201 |
| 31 Dec 2021 | CNY | 10.32 | 10.4 | 10.26 | 10.36 | 10.36 | +0.1 (+0.97%) | 18,308,661 |
