| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 12.7 | 12.76 | 12.03 | 12.12 | 12.12 | -0.52 (-4.11%) | 7,205,402 |
| 25 Feb 2022 | CNY | 13.12 | 13.47 | 12.56 | 12.64 | 12.64 | -0.51 (-3.88%) | 15,277,125 |
| 24 Feb 2022 | CNY | 12.6 | 13.64 | 12.31 | 13.15 | 13.15 | +0.75 (+6.05%) | 21,082,436 |
| 23 Feb 2022 | CNY | 12.33 | 12.46 | 12.15 | 12.4 | 12.4 | +0.15 (+1.22%) | 3,547,902 |
| 22 Feb 2022 | CNY | 12.54 | 12.54 | 12.15 | 12.25 | 12.25 | -0.33 (-2.62%) | 4,593,787 |
| 21 Feb 2022 | CNY | 12.32 | 12.61 | 12.23 | 12.58 | 12.58 | +0.24 (+1.94%) | 4,997,767 |
| 18 Feb 2022 | CNY | 12.23 | 12.34 | 12.08 | 12.34 | 12.34 | +0.13 (+1.06%) | 4,225,209 |
| 17 Feb 2022 | CNY | 12.33 | 12.68 | 12.14 | 12.21 | 12.21 | -0.09 (-0.73%) | 7,550,824 |
| 16 Feb 2022 | CNY | 12 | 12.35 | 11.89 | 12.3 | 12.3 | +0.35 (+2.93%) | 5,805,297 |
| 15 Feb 2022 | CNY | 12.1 | 12.2 | 11.87 | 11.95 | 11.95 | -0.11 (-0.91%) | 6,480,666 |
| 14 Feb 2022 | CNY | 12.33 | 12.33 | 11.88 | 12.06 | 12.06 | +0.01 (+0.08%) | 3,919,163 |
| 11 Feb 2022 | CNY | 11.98 | 12.32 | 11.81 | 12.05 | 12.05 | -0.09 (-0.74%) | 6,803,447 |
| 10 Feb 2022 | CNY | 12.11 | 12.15 | 11.93 | 12.14 | 12.14 | +0.01 (+0.08%) | 3,695,500 |
| 9 Feb 2022 | CNY | 11.71 | 12.3 | 11.58 | 12.13 | 12.13 | +0.45 (+3.85%) | 7,052,717 |
| 8 Feb 2022 | CNY | 11.28 | 11.69 | 11.04 | 11.68 | 11.68 | +0.41 (+3.64%) | 3,654,401 |
| 7 Feb 2022 | CNY | 11.55 | 11.74 | 11.15 | 11.27 | 11.27 | -0.01 (-0.09%) | 2,793,000 |
| 28 Jan 2022 | CNY | 11.25 | 11.6 | 11.22 | 11.28 | 11.28 | +0.03 (+0.27%) | 3,051,600 |
| 27 Jan 2022 | CNY | 11.81 | 11.88 | 11.21 | 11.25 | 11.25 | -0.49 (-4.17%) | 4,902,900 |
| 26 Jan 2022 | CNY | 11 | 11.96 | 11 | 11.74 | 11.74 | +0.86 (+7.90%) | 6,247,636 |
| 25 Jan 2022 | CNY | 11.54 | 11.7 | 10.85 | 10.88 | 10.88 | -0.62 (-5.39%) | 3,569,900 |
| 24 Jan 2022 | CNY | 11.68 | 11.88 | 11.5 | 11.5 | 11.5 | -0.26 (-2.21%) | 2,586,900 |
| 21 Jan 2022 | CNY | 11.59 | 12.04 | 11.53 | 11.76 | 11.76 | +0.22 (+1.91%) | 4,045,638 |
| 20 Jan 2022 | CNY | 11.93 | 12.06 | 11.48 | 11.54 | 11.54 | -0.45 (-3.75%) | 3,392,172 |
| 19 Jan 2022 | CNY | 11.78 | 12.12 | 11.76 | 11.99 | 11.99 | +0.2 (+1.70%) | 2,792,543 |
| 18 Jan 2022 | CNY | 12.22 | 12.36 | 11.79 | 11.79 | 11.79 | -0.43 (-3.52%) | 4,278,183 |
| 17 Jan 2022 | CNY | 11.96 | 12.42 | 11.96 | 12.22 | 12.22 | +0.26 (+2.17%) | 3,722,985 |
| 14 Jan 2022 | CNY | 12 | 12.2 | 11.95 | 11.96 | 11.96 | -0.06 (-0.50%) | 3,233,539 |
| 13 Jan 2022 | CNY | 12.34 | 12.35 | 11.95 | 12.02 | 12.02 | -0.21 (-1.72%) | 3,388,411 |
| 12 Jan 2022 | CNY | 12.27 | 12.52 | 12.11 | 12.23 | 12.23 | -0.05 (-0.41%) | 3,606,200 |
| 11 Jan 2022 | CNY | 12.43 | 12.55 | 12.15 | 12.28 | 12.28 | -0.14 (-1.13%) | 4,456,808 |
