| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2022 | CNY | 10.53 | 10.1 | 10.4 | 10.14 | 10.14 | -0.33 (-3.15%) | 1,472,290 |
| 10 Feb 2022 | CNY | 10.57 | 10.35 | 10.51 | 10.47 | 10.47 | +0.01 (+0.10%) | 1,519,600 |
| 9 Feb 2022 | CNY | 10.55 | 10.13 | 10.13 | 10.46 | 10.46 | +0.15 (+1.45%) | 1,632,420 |
| 8 Feb 2022 | CNY | 10.34 | 9.92 | 10.01 | 10.31 | 10.31 | +0.31 (+3.10%) | 1,576,210 |
| 7 Feb 2022 | CNY | 10.3 | 9.85 | 10.09 | 10 | 10 | -0.05 (-0.50%) | 1,499,880 |
| 28 Jan 2022 | CNY | 10.25 | 9.59 | 9.7 | 10.05 | 10.05 | +0.39 (+4.04%) | 2,889,130 |
| 27 Jan 2022 | CNY | 10.49 | 9.53 | 10.42 | 9.66 | 9.66 | -0.77 (-7.38%) | 3,457,860 |
| 26 Jan 2022 | CNY | 10.66 | 10.23 | 10.28 | 10.43 | 10.43 | +0.09 (+0.87%) | 1,727,820 |
| 25 Jan 2022 | CNY | 10.83 | 10.3 | 10.7 | 10.34 | 10.34 | -0.48 (-4.44%) | 3,348,530 |
| 24 Jan 2022 | CNY | 11.33 | 10.64 | 10.82 | 10.82 | 10.82 | -0.11 (-1.01%) | 4,004,490 |
| 21 Jan 2022 | CNY | 11.01 | 10.58 | 10.67 | 10.93 | 10.93 | +0.26 (+2.44%) | 4,120,630 |
| 20 Jan 2022 | CNY | 11.05 | 10.64 | 10.97 | 10.67 | 10.67 | -0.3 (-2.73%) | 2,482,560 |
| 19 Jan 2022 | CNY | 11.09 | 10.65 | 10.79 | 10.97 | 10.97 | +0.27 (+2.52%) | 3,175,840 |
| 18 Jan 2022 | CNY | 10.96 | 10.59 | 10.77 | 10.7 | 10.7 | -0.09 (-0.83%) | 3,072,790 |
| 17 Jan 2022 | CNY | 10.89 | 10.25 | 10.42 | 10.79 | 10.79 | +0.55 (+5.37%) | 3,649,640 |
| 14 Jan 2022 | CNY | 10.47 | 10.22 | 10.45 | 10.24 | 10.24 | -0.16 (-1.54%) | 1,785,600 |
| 13 Jan 2022 | CNY | 10.59 | 10.36 | 10.47 | 10.4 | 10.4 | -0.06 (-0.57%) | 1,854,510 |
| 12 Jan 2022 | CNY | 10.63 | 10.31 | 10.44 | 10.46 | 10.46 | +0.07 (+0.67%) | 2,370,220 |
| 11 Jan 2022 | CNY | 10.68 | 10.3 | 10.6 | 10.39 | 10.39 | -0.17 (-1.61%) | 2,027,610 |
| 10 Jan 2022 | CNY | 10.62 | 10 | 10.33 | 10.56 | 10.56 | +0.24 (+2.33%) | 2,928,450 |
| 7 Jan 2022 | CNY | 10.93 | 10.28 | 10.78 | 10.32 | 10.32 | -0.4 (-3.73%) | 3,000,080 |
| 6 Jan 2022 | CNY | 11.02 | 10.72 | 11.02 | 10.72 | 10.72 | -0.4 (-3.60%) | 3,147,980 |
| 5 Jan 2022 | CNY | 11.16 | 10.91 | 11.07 | 11.12 | 11.12 | +0.06 (+0.54%) | 1,892,080 |
| 4 Jan 2022 | CNY | 11.13 | 10.91 | 10.99 | 11.06 | 11.06 | +0.07 (+0.64%) | 1,898,700 |
| 31 Dec 2021 | CNY | 11.06 | 10.86 | 11.03 | 10.99 | 10.99 | +0.01 (+0.09%) | 1,176,310 |
| 30 Dec 2021 | CNY | 11.15 | 10.32 | 10.42 | 10.98 | 10.98 | +0.52 (+4.97%) | 3,148,700 |
| 29 Dec 2021 | CNY | 10.56 | 10.23 | 10.38 | 10.46 | 10.46 | +0.05 (+0.48%) | 1,435,430 |
| 28 Dec 2021 | CNY | 10.45 | 10.22 | 10.22 | 10.41 | 10.41 | +0.13 (+1.26%) | 1,040,610 |
| 27 Dec 2021 | CNY | 10.47 | 10.15 | 10.15 | 10.28 | 10.28 | +0.03 (+0.29%) | 1,629,770 |
| 24 Dec 2021 | CNY | 10.78 | 10.23 | 10.71 | 10.25 | 10.25 | -0.48 (-4.47%) | 2,821,790 |
