| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 10.5 | 10.5 | 10.21 | 10.31 | 10.31 | -0.12 (-1.15%) | 1,841,900 |
| 25 Feb 2022 | CNY | 10.39 | 10.57 | 10.35 | 10.43 | 10.43 | +0.04 (+0.38%) | 2,310,900 |
| 24 Feb 2022 | CNY | 10.5 | 10.66 | 10.2 | 10.39 | 10.39 | -0.18 (-1.70%) | 4,505,300 |
| 23 Feb 2022 | CNY | 10.44 | 10.6 | 10.42 | 10.57 | 10.57 | +0.14 (+1.34%) | 2,638,800 |
| 22 Feb 2022 | CNY | 10.43 | 10.6 | 10.34 | 10.43 | 10.43 | -0.06 (-0.57%) | 3,597,900 |
| 21 Feb 2022 | CNY | 10.31 | 10.5 | 10.26 | 10.49 | 10.49 | +0.18 (+1.75%) | 2,704,400 |
| 18 Feb 2022 | CNY | 10.25 | 10.37 | 10.16 | 10.31 | 10.31 | -0.01 (-0.10%) | 1,647,000 |
| 17 Feb 2022 | CNY | 10.52 | 10.52 | 10.28 | 10.32 | 10.32 | -0.12 (-1.15%) | 2,777,000 |
| 16 Feb 2022 | CNY | 10.45 | 10.55 | 10.42 | 10.44 | 10.44 | +0.07 (+0.68%) | 2,342,204 |
| 15 Feb 2022 | CNY | 10.51 | 10.51 | 10.3 | 10.37 | 10.37 | -0.14 (-1.33%) | 2,684,600 |
| 14 Feb 2022 | CNY | 10.53 | 10.82 | 10.45 | 10.51 | 10.51 | -0.19 (-1.78%) | 4,211,400 |
| 11 Feb 2022 | CNY | 10.47 | 11.19 | 10.31 | 10.7 | 10.7 | +0.22 (+2.10%) | 7,515,200 |
| 10 Feb 2022 | CNY | 10.37 | 10.58 | 10.32 | 10.48 | 10.48 | +0.07 (+0.67%) | 3,678,700 |
| 9 Feb 2022 | CNY | 10.37 | 10.48 | 10.28 | 10.41 | 10.41 | -0.03 (-0.29%) | 4,580,403 |
| 8 Feb 2022 | CNY | 9.79 | 10.56 | 9.75 | 10.44 | 10.44 | +0.65 (+6.64%) | 8,659,303 |
| 7 Feb 2022 | CNY | 9.65 | 9.9 | 9.54 | 9.79 | 9.79 | +0.29 (+3.05%) | 2,799,901 |
| 28 Jan 2022 | CNY | 9.79 | 9.87 | 9.5 | 9.5 | 9.5 | -0.33 (-3.36%) | 3,765,800 |
| 27 Jan 2022 | CNY | 9.45 | 10.02 | 9.41 | 9.83 | 9.83 | +0.3 (+3.15%) | 6,728,401 |
| 26 Jan 2022 | CNY | 9.43 | 9.55 | 9.43 | 9.53 | 9.53 | +0.11 (+1.17%) | 2,053,300 |
| 25 Jan 2022 | CNY | 9.75 | 9.8 | 9.42 | 9.42 | 9.42 | -0.33 (-3.38%) | 2,974,804 |
| 24 Jan 2022 | CNY | 9.94 | 9.94 | 9.73 | 9.75 | 9.75 | -0.19 (-1.91%) | 2,478,702 |
| 21 Jan 2022 | CNY | 9.89 | 10 | 9.76 | 9.94 | 9.94 | +0.05 (+0.51%) | 2,021,400 |
| 20 Jan 2022 | CNY | 10.24 | 10.24 | 9.88 | 9.89 | 9.89 | -0.35 (-3.42%) | 4,234,000 |
| 19 Jan 2022 | CNY | 10.3 | 10.4 | 10.2 | 10.24 | 10.24 | -0.11 (-1.06%) | 2,800,200 |
| 18 Jan 2022 | CNY | 10.58 | 10.59 | 10.3 | 10.35 | 10.35 | -0.19 (-1.80%) | 3,404,300 |
| 17 Jan 2022 | CNY | 10.36 | 10.6 | 10.28 | 10.54 | 10.54 | +0.17 (+1.64%) | 2,532,595 |
| 14 Jan 2022 | CNY | 10.54 | 10.55 | 10.35 | 10.37 | 10.37 | -0.09 (-0.86%) | 2,451,600 |
| 13 Jan 2022 | CNY | 10.56 | 10.68 | 10.45 | 10.46 | 10.46 | -0.16 (-1.51%) | 2,491,300 |
| 12 Jan 2022 | CNY | 10.52 | 10.63 | 10.49 | 10.62 | 10.62 | +0.1 (+0.95%) | 2,648,300 |
| 11 Jan 2022 | CNY | 10.53 | 10.62 | 10.44 | 10.52 | 10.52 | 0.0 (0.0%) | 2,589,200 |
