| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 9.39 | 9.44 | 9.18 | 9.26 | 9.26 | -0.16 (-1.70%) | 2,913,415 |
| 25 Feb 2022 | CNY | 9.26 | 9.48 | 9.26 | 9.42 | 9.42 | +0.19 (+2.06%) | 3,286,051 |
| 24 Feb 2022 | CNY | 9.45 | 9.49 | 9.13 | 9.23 | 9.23 | -0.23 (-2.43%) | 4,595,593 |
| 23 Feb 2022 | CNY | 9.38 | 9.49 | 9.32 | 9.46 | 9.46 | +0.06 (+0.64%) | 2,608,258 |
| 22 Feb 2022 | CNY | 9.35 | 9.48 | 9.27 | 9.4 | 9.4 | -0.02 (-0.21%) | 3,147,705 |
| 21 Feb 2022 | CNY | 9.19 | 9.46 | 9.15 | 9.42 | 9.42 | +0.21 (+2.28%) | 3,334,800 |
| 18 Feb 2022 | CNY | 9.08 | 9.27 | 9.05 | 9.21 | 9.21 | +0.12 (+1.32%) | 1,933,600 |
| 17 Feb 2022 | CNY | 9.18 | 9.23 | 9.06 | 9.09 | 9.09 | -0.1 (-1.09%) | 2,368,443 |
| 16 Feb 2022 | CNY | 9.15 | 9.26 | 9.15 | 9.19 | 9.19 | +0.09 (+0.99%) | 1,825,977 |
| 15 Feb 2022 | CNY | 9.1 | 9.19 | 9.03 | 9.1 | 9.1 | +0.01 (+0.11%) | 1,680,655 |
| 14 Feb 2022 | CNY | 9.12 | 9.22 | 9.03 | 9.09 | 9.09 | -0.05 (-0.55%) | 1,997,100 |
| 11 Feb 2022 | CNY | 9.25 | 9.25 | 9.08 | 9.14 | 9.14 | -0.16 (-1.72%) | 2,799,750 |
| 10 Feb 2022 | CNY | 9.32 | 9.38 | 9.26 | 9.3 | 9.3 | -0.02 (-0.21%) | 2,326,850 |
| 9 Feb 2022 | CNY | 9.21 | 9.35 | 9.15 | 9.32 | 9.32 | +0.12 (+1.30%) | 2,985,187 |
| 8 Feb 2022 | CNY | 9.12 | 9.22 | 9.03 | 9.2 | 9.2 | +0.06 (+0.66%) | 2,608,946 |
| 7 Feb 2022 | CNY | 9.12 | 9.23 | 9.01 | 9.14 | 9.14 | +0.14 (+1.56%) | 3,204,709 |
| 28 Jan 2022 | CNY | 8.8 | 9.08 | 8.78 | 9 | 9 | +0.22 (+2.51%) | 3,014,350 |
| 27 Jan 2022 | CNY | 8.99 | 9.09 | 8.76 | 8.78 | 8.78 | -0.22 (-2.44%) | 3,969,250 |
| 26 Jan 2022 | CNY | 9.02 | 9.09 | 8.92 | 9 | 9 | +0.09 (+1.01%) | 3,327,414 |
| 25 Jan 2022 | CNY | 9.41 | 9.46 | 8.9 | 8.91 | 8.91 | -0.44 (-4.71%) | 5,628,050 |
| 24 Jan 2022 | CNY | 9.53 | 9.53 | 9.28 | 9.35 | 9.35 | -0.34 (-3.51%) | 6,786,500 |
| 21 Jan 2022 | CNY | 10.07 | 10.07 | 9.64 | 9.69 | 9.69 | -0.36 (-3.58%) | 6,494,706 |
| 20 Jan 2022 | CNY | 10.42 | 10.5 | 9.99 | 10.05 | 10.05 | -0.36 (-3.46%) | 6,075,250 |
| 19 Jan 2022 | CNY | 10.43 | 10.52 | 10.22 | 10.41 | 10.41 | -0.06 (-0.57%) | 5,504,000 |
| 18 Jan 2022 | CNY | 10.94 | 10.94 | 10.39 | 10.47 | 10.47 | -0.44 (-4.03%) | 9,044,819 |
| 17 Jan 2022 | CNY | 10.77 | 11.13 | 10.73 | 10.91 | 10.91 | +0.19 (+1.77%) | 8,756,814 |
| 14 Jan 2022 | CNY | 10.63 | 10.97 | 10.36 | 10.72 | 10.72 | +0.2 (+1.90%) | 10,368,600 |
| 13 Jan 2022 | CNY | 10.86 | 10.88 | 10.5 | 10.52 | 10.52 | -0.21 (-1.96%) | 5,961,751 |
| 12 Jan 2022 | CNY | 10.79 | 10.84 | 10.55 | 10.73 | 10.73 | -0.07 (-0.65%) | 5,280,429 |
| 11 Jan 2022 | CNY | 10.73 | 10.92 | 10.58 | 10.8 | 10.8 | +0.09 (+0.84%) | 8,996,130 |
