| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 12.75 | 12.8 | 12.12 | 12.24 | 12.24 | -0.5 (-3.92%) | 9,372,100 |
| 23 Feb 2022 | CNY | 12.47 | 12.79 | 12.42 | 12.74 | 12.74 | +0.27 (+2.17%) | 7,693,409 |
| 22 Feb 2022 | CNY | 12.47 | 12.58 | 12.33 | 12.47 | 12.47 | -0.12 (-0.95%) | 5,505,700 |
| 21 Feb 2022 | CNY | 12.31 | 12.68 | 12.27 | 12.59 | 12.59 | +0.21 (+1.70%) | 6,633,951 |
| 18 Feb 2022 | CNY | 12.18 | 12.43 | 12.11 | 12.38 | 12.38 | +0.14 (+1.14%) | 4,810,645 |
| 17 Feb 2022 | CNY | 12.4 | 12.48 | 12.21 | 12.24 | 12.24 | -0.19 (-1.53%) | 6,494,137 |
| 16 Feb 2022 | CNY | 12.28 | 12.55 | 12.28 | 12.43 | 12.43 | +0.23 (+1.89%) | 6,960,300 |
| 15 Feb 2022 | CNY | 12.24 | 12.28 | 12.02 | 12.2 | 12.2 | +0.05 (+0.41%) | 6,560,533 |
| 14 Feb 2022 | CNY | 12.2 | 12.49 | 12.09 | 12.15 | 12.15 | -0.18 (-1.46%) | 6,995,200 |
| 11 Feb 2022 | CNY | 12.7 | 12.7 | 12.25 | 12.33 | 12.33 | -0.41 (-3.22%) | 10,465,899 |
| 10 Feb 2022 | CNY | 12.86 | 12.89 | 12.55 | 12.74 | 12.74 | -0.08 (-0.62%) | 7,790,354 |
| 9 Feb 2022 | CNY | 12.47 | 12.89 | 12.41 | 12.82 | 12.82 | +0.3 (+2.40%) | 9,062,793 |
| 8 Feb 2022 | CNY | 12.37 | 12.53 | 12.27 | 12.52 | 12.52 | +0.19 (+1.54%) | 7,156,414 |
| 7 Feb 2022 | CNY | 12.09 | 12.41 | 11.95 | 12.33 | 12.33 | +0.42 (+3.53%) | 9,735,208 |
| 28 Jan 2022 | CNY | 11.8 | 11.96 | 11.48 | 11.91 | 11.91 | +0.21 (+1.79%) | 6,433,802 |
| 27 Jan 2022 | CNY | 12 | 12.09 | 11.7 | 11.7 | 11.7 | -0.25 (-2.09%) | 4,847,796 |
| 26 Jan 2022 | CNY | 11.86 | 12.04 | 11.82 | 11.95 | 11.95 | +0.08 (+0.67%) | 5,744,460 |
| 25 Jan 2022 | CNY | 12.21 | 12.33 | 11.87 | 11.87 | 11.87 | -0.41 (-3.34%) | 9,055,500 |
| 24 Jan 2022 | CNY | 12.24 | 12.43 | 12.13 | 12.28 | 12.28 | -0.12 (-0.97%) | 6,088,224 |
| 21 Jan 2022 | CNY | 12.41 | 12.55 | 12.3 | 12.4 | 12.4 | -0.01 (-0.08%) | 7,194,900 |
| 20 Jan 2022 | CNY | 13.19 | 13.19 | 12.4 | 12.41 | 12.41 | -0.78 (-5.91%) | 14,771,177 |
| 19 Jan 2022 | CNY | 13.14 | 13.24 | 12.89 | 13.19 | 13.19 | +0.09 (+0.69%) | 7,820,800 |
| 18 Jan 2022 | CNY | 13.33 | 13.41 | 13.04 | 13.1 | 13.1 | -0.18 (-1.36%) | 10,001,676 |
| 17 Jan 2022 | CNY | 13.12 | 13.36 | 13.11 | 13.28 | 13.28 | +0.04 (+0.30%) | 9,361,876 |
| 14 Jan 2022 | CNY | 13.5 | 13.62 | 13.24 | 13.24 | 13.24 | -0.3 (-2.22%) | 11,337,013 |
| 13 Jan 2022 | CNY | 13.87 | 13.99 | 13.52 | 13.54 | 13.54 | -0.33 (-2.38%) | 10,613,690 |
| 12 Jan 2022 | CNY | 13.42 | 14.18 | 13.32 | 13.87 | 13.87 | +0.5 (+3.74%) | 19,152,914 |
| 11 Jan 2022 | CNY | 13.8 | 13.88 | 13.36 | 13.37 | 13.37 | -0.44 (-3.19%) | 15,918,899 |
| 10 Jan 2022 | CNY | 13.66 | 14.02 | 13.58 | 13.81 | 13.81 | -0.13 (-0.93%) | 16,628,302 |
| 7 Jan 2022 | CNY | 15 | 15.39 | 13.9 | 13.94 | 13.94 | -0.48 (-3.33%) | 34,014,786 |
