| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 10.55 | 10.76 | 10.29 | 10.32 | 10.32 | -0.1 (-0.96%) | 11,548,519 |
| 24 Feb 2022 | CNY | 10.89 | 11.08 | 10.2 | 10.42 | 10.42 | -0.74 (-6.63%) | 20,526,945 |
| 23 Feb 2022 | CNY | 10.7 | 11.42 | 10.66 | 11.16 | 11.16 | +0.11 (+1.00%) | 25,043,076 |
| 22 Feb 2022 | CNY | 10.35 | 11.44 | 10.26 | 11.05 | 11.05 | +0.65 (+6.25%) | 30,691,650 |
| 21 Feb 2022 | CNY | 10.24 | 10.47 | 10.12 | 10.4 | 10.4 | +0.16 (+1.56%) | 8,629,151 |
| 18 Feb 2022 | CNY | 10.3 | 10.49 | 10.12 | 10.24 | 10.24 | -0.14 (-1.35%) | 8,253,301 |
| 17 Feb 2022 | CNY | 10.25 | 10.5 | 10.16 | 10.38 | 10.38 | +0.08 (+0.78%) | 9,361,399 |
| 16 Feb 2022 | CNY | 10.23 | 10.6 | 10.12 | 10.3 | 10.3 | -0.02 (-0.19%) | 8,391,050 |
| 15 Feb 2022 | CNY | 10.22 | 10.76 | 10 | 10.32 | 10.32 | +0.1 (+0.98%) | 10,534,699 |
| 14 Feb 2022 | CNY | 10.4 | 10.42 | 10.05 | 10.22 | 10.22 | -0.23 (-2.20%) | 9,980,576 |
| 11 Feb 2022 | CNY | 9.87 | 10.88 | 9.81 | 10.45 | 10.45 | +0.42 (+4.19%) | 17,916,552 |
| 10 Feb 2022 | CNY | 10.18 | 10.24 | 9.86 | 10.03 | 10.03 | -0.33 (-3.19%) | 15,228,901 |
| 9 Feb 2022 | CNY | 9.42 | 10.36 | 9.33 | 10.36 | 10.36 | +0.94 (+9.98%) | 12,540,700 |
| 8 Feb 2022 | CNY | 9.41 | 9.42 | 9.21 | 9.42 | 9.42 | +0.06 (+0.64%) | 3,293,000 |
| 7 Feb 2022 | CNY | 9.25 | 9.41 | 9.23 | 9.36 | 9.36 | +0.22 (+2.41%) | 3,716,500 |
| 28 Jan 2022 | CNY | 8.94 | 9.26 | 8.82 | 9.14 | 9.14 | +0.27 (+3.04%) | 5,178,401 |
| 27 Jan 2022 | CNY | 9.19 | 9.19 | 8.87 | 8.87 | 8.87 | -0.26 (-2.85%) | 3,260,000 |
| 26 Jan 2022 | CNY | 9.09 | 9.35 | 9 | 9.13 | 9.13 | +0.11 (+1.22%) | 3,075,202 |
| 25 Jan 2022 | CNY | 9.38 | 9.51 | 9.02 | 9.02 | 9.02 | -0.38 (-4.04%) | 4,335,800 |
| 24 Jan 2022 | CNY | 9.25 | 9.47 | 9.14 | 9.4 | 9.4 | +0.15 (+1.62%) | 3,816,388 |
| 21 Jan 2022 | CNY | 9.2 | 9.44 | 9.13 | 9.25 | 9.25 | -0.01 (-0.11%) | 3,539,788 |
| 20 Jan 2022 | CNY | 9.62 | 9.79 | 9.21 | 9.26 | 9.26 | -0.44 (-4.54%) | 6,582,200 |
| 19 Jan 2022 | CNY | 10.07 | 10.07 | 9.66 | 9.7 | 9.7 | -0.4 (-3.96%) | 6,403,904 |
| 18 Jan 2022 | CNY | 10.05 | 10.13 | 10.02 | 10.1 | 10.1 | +0.03 (+0.30%) | 4,155,900 |
| 17 Jan 2022 | CNY | 10.05 | 10.12 | 9.96 | 10.07 | 10.07 | 0.0 (0.0%) | 3,651,500 |
| 14 Jan 2022 | CNY | 10.18 | 10.3 | 10.06 | 10.07 | 10.07 | -0.08 (-0.79%) | 3,791,600 |
| 13 Jan 2022 | CNY | 10.37 | 10.38 | 10.14 | 10.15 | 10.15 | -0.24 (-2.31%) | 4,154,941 |
| 12 Jan 2022 | CNY | 10.11 | 10.39 | 10.11 | 10.39 | 10.39 | +0.29 (+2.87%) | 5,939,842 |
| 11 Jan 2022 | CNY | 10.15 | 10.24 | 10.07 | 10.1 | 10.1 | -0.01 (-0.10%) | 3,532,199 |
| 10 Jan 2022 | CNY | 10.15 | 10.27 | 10.03 | 10.11 | 10.11 | -0.06 (-0.59%) | 3,131,806 |
