| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 10.27 | 10.55 | 10.23 | 10.3 | 10.3 | +0.14 (+1.38%) | 3,431,800 |
| 24 Feb 2022 | CNY | 10.43 | 10.52 | 10.05 | 10.16 | 10.16 | -0.3 (-2.87%) | 4,274,300 |
| 23 Feb 2022 | CNY | 10.37 | 10.52 | 10.26 | 10.46 | 10.46 | +0.1 (+0.97%) | 4,207,827 |
| 22 Feb 2022 | CNY | 10.31 | 10.4 | 10.12 | 10.36 | 10.36 | +0.01 (+0.10%) | 2,613,200 |
| 21 Feb 2022 | CNY | 10.2 | 10.42 | 10.05 | 10.35 | 10.35 | +0.19 (+1.87%) | 3,188,534 |
| 18 Feb 2022 | CNY | 10.09 | 10.17 | 9.93 | 10.16 | 10.16 | +0.04 (+0.40%) | 1,832,518 |
| 17 Feb 2022 | CNY | 10.09 | 10.16 | 10.01 | 10.12 | 10.12 | 0.0 (0.0%) | 2,160,050 |
| 16 Feb 2022 | CNY | 10.06 | 10.19 | 9.99 | 10.12 | 10.12 | +0.06 (+0.60%) | 2,383,517 |
| 15 Feb 2022 | CNY | 10 | 10.17 | 9.98 | 10.06 | 10.06 | +0.03 (+0.30%) | 2,111,959 |
| 14 Feb 2022 | CNY | 10.05 | 10.16 | 9.89 | 10.03 | 10.03 | -0.04 (-0.40%) | 1,847,651 |
| 11 Feb 2022 | CNY | 10.24 | 10.26 | 10.02 | 10.07 | 10.07 | -0.22 (-2.14%) | 2,397,872 |
| 10 Feb 2022 | CNY | 10.4 | 10.41 | 10.18 | 10.29 | 10.29 | -0.08 (-0.77%) | 2,336,124 |
| 9 Feb 2022 | CNY | 10.3 | 10.45 | 10.15 | 10.37 | 10.37 | +0.06 (+0.58%) | 2,637,140 |
| 8 Feb 2022 | CNY | 10.3 | 10.36 | 10.05 | 10.31 | 10.31 | +0.07 (+0.68%) | 2,290,082 |
| 7 Feb 2022 | CNY | 9.98 | 10.3 | 9.9 | 10.24 | 10.24 | +0.33 (+3.33%) | 3,104,457 |
| 28 Jan 2022 | CNY | 9.94 | 9.98 | 9.62 | 9.91 | 9.91 | +0.21 (+2.16%) | 3,072,108 |
| 27 Jan 2022 | CNY | 10.14 | 10.18 | 9.7 | 9.7 | 9.7 | -0.44 (-4.34%) | 2,683,358 |
| 26 Jan 2022 | CNY | 9.98 | 10.26 | 9.98 | 10.14 | 10.14 | +0.17 (+1.71%) | 2,816,861 |
| 25 Jan 2022 | CNY | 10.42 | 10.5 | 9.92 | 9.97 | 9.97 | -0.45 (-4.32%) | 3,763,954 |
| 24 Jan 2022 | CNY | 10.36 | 10.49 | 10.15 | 10.42 | 10.42 | +0.05 (+0.48%) | 2,245,620 |
| 21 Jan 2022 | CNY | 10.7 | 10.79 | 9.63 | 10.37 | 10.37 | -0.33 (-3.08%) | 3,415,151 |
| 20 Jan 2022 | CNY | 11.13 | 11.2 | 10.65 | 10.7 | 10.7 | -0.45 (-4.04%) | 3,627,100 |
| 19 Jan 2022 | CNY | 11.06 | 11.43 | 11.04 | 11.15 | 11.15 | 0.0 (0.0%) | 5,133,767 |
| 18 Jan 2022 | CNY | 11.56 | 11.57 | 10.7 | 11.15 | 11.15 | -0.39 (-3.38%) | 7,665,964 |
| 17 Jan 2022 | CNY | 11.43 | 11.65 | 11.43 | 11.54 | 11.54 | +0.07 (+0.61%) | 3,809,259 |
| 14 Jan 2022 | CNY | 11.62 | 11.77 | 11.42 | 11.47 | 11.47 | -0.2 (-1.71%) | 3,329,400 |
| 13 Jan 2022 | CNY | 11.82 | 12.03 | 11.64 | 11.67 | 11.67 | -0.15 (-1.27%) | 5,267,547 |
| 12 Jan 2022 | CNY | 11.5 | 11.85 | 11.47 | 11.82 | 11.82 | +0.36 (+3.14%) | 5,966,711 |
| 11 Jan 2022 | CNY | 11.57 | 11.98 | 11.45 | 11.46 | 11.46 | -0.1 (-0.87%) | 5,036,314 |
| 10 Jan 2022 | CNY | 11.5 | 11.69 | 11.3 | 11.56 | 11.56 | +0.02 (+0.17%) | 3,520,888 |
