| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 11.47 | 11.6 | 10.22 | 10.22 | 10.22 | -1.13 (-9.96%) | 9,644,885 |
| 25 Feb 2022 | CNY | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | +1.03 (+9.98%) | 2,443,164 |
| 24 Feb 2022 | CNY | 9.43 | 10.32 | 9.34 | 10.32 | 10.32 | +0.94 (+10.02%) | 6,524,146 |
| 23 Feb 2022 | CNY | 9.64 | 9.65 | 9.3 | 9.38 | 9.38 | -0.18 (-1.88%) | 1,811,700 |
| 22 Feb 2022 | CNY | 9.52 | 9.65 | 9.42 | 9.56 | 9.56 | -0.04 (-0.42%) | 2,861,000 |
| 21 Feb 2022 | CNY | 9.34 | 9.67 | 9.27 | 9.6 | 9.6 | +0.21 (+2.24%) | 3,304,209 |
| 18 Feb 2022 | CNY | 9.35 | 9.47 | 9.2 | 9.39 | 9.39 | +0.11 (+1.19%) | 2,300,150 |
| 17 Feb 2022 | CNY | 9.39 | 9.47 | 9.2 | 9.28 | 9.28 | -0.09 (-0.96%) | 2,414,947 |
| 16 Feb 2022 | CNY | 9.3 | 9.42 | 9.15 | 9.37 | 9.37 | +0.14 (+1.52%) | 2,669,853 |
| 15 Feb 2022 | CNY | 8.98 | 9.25 | 8.9 | 9.23 | 9.23 | +0.28 (+3.13%) | 2,356,003 |
| 14 Feb 2022 | CNY | 8.78 | 9.1 | 8.78 | 8.95 | 8.95 | +0.13 (+1.47%) | 1,720,214 |
| 11 Feb 2022 | CNY | 8.88 | 9.02 | 8.82 | 8.82 | 8.82 | -0.12 (-1.34%) | 1,252,351 |
| 10 Feb 2022 | CNY | 8.92 | 9.03 | 8.82 | 8.94 | 8.94 | +0.07 (+0.79%) | 1,134,450 |
| 9 Feb 2022 | CNY | 8.9 | 8.98 | 8.75 | 8.87 | 8.87 | -0.04 (-0.45%) | 1,103,000 |
| 8 Feb 2022 | CNY | 8.43 | 8.97 | 8.43 | 8.91 | 8.91 | +0.35 (+4.09%) | 1,869,873 |
| 7 Feb 2022 | CNY | 8.42 | 8.57 | 8.23 | 8.56 | 8.56 | +0.34 (+4.14%) | 1,153,450 |
| 28 Jan 2022 | CNY | 7.97 | 8.35 | 7.86 | 8.22 | 8.22 | +0.23 (+2.88%) | 1,123,550 |
| 27 Jan 2022 | CNY | 8.39 | 8.48 | 7.98 | 7.99 | 7.99 | -0.4 (-4.77%) | 1,348,612 |
| 26 Jan 2022 | CNY | 8.6 | 8.6 | 8.3 | 8.39 | 8.39 | +0.02 (+0.24%) | 956,150 |
| 25 Jan 2022 | CNY | 8.36 | 9.03 | 8.25 | 8.37 | 8.37 | -0.42 (-4.78%) | 1,611,050 |
| 24 Jan 2022 | CNY | 8.82 | 8.89 | 8.6 | 8.79 | 8.79 | -0.03 (-0.34%) | 1,021,950 |
| 21 Jan 2022 | CNY | 8.97 | 9 | 8.77 | 8.82 | 8.82 | -0.08 (-0.90%) | 838,400 |
| 20 Jan 2022 | CNY | 9.05 | 9.15 | 8.9 | 8.9 | 8.9 | -0.19 (-2.09%) | 940,050 |
| 19 Jan 2022 | CNY | 9.01 | 9.14 | 8.99 | 9.09 | 9.09 | +0.08 (+0.89%) | 1,063,320 |
| 18 Jan 2022 | CNY | 9.18 | 9.26 | 8.96 | 9.01 | 9.01 | -0.17 (-1.85%) | 1,426,700 |
| 17 Jan 2022 | CNY | 8.94 | 9.19 | 8.84 | 9.18 | 9.18 | +0.34 (+3.85%) | 1,969,122 |
| 14 Jan 2022 | CNY | 9.09 | 9.18 | 8.8 | 8.84 | 8.84 | -0.26 (-2.86%) | 1,509,450 |
| 13 Jan 2022 | CNY | 9.17 | 9.33 | 9.07 | 9.1 | 9.1 | 0.0 (0.0%) | 1,033,015 |
| 12 Jan 2022 | CNY | 9.09 | 9.21 | 9.04 | 9.1 | 9.1 | +0.05 (+0.55%) | 885,150 |
| 11 Jan 2022 | CNY | 9.16 | 9.27 | 9.01 | 9.05 | 9.05 | -0.07 (-0.77%) | 831,950 |
