| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 10.73 | 10.77 | 10.45 | 10.64 | 10.64 | -0.06 (-0.56%) | 1,426,200 |
| 25 Feb 2022 | CNY | 10.43 | 10.79 | 10.43 | 10.7 | 10.7 | +0.31 (+2.98%) | 2,366,900 |
| 24 Feb 2022 | CNY | 10.51 | 10.68 | 10.24 | 10.39 | 10.39 | -0.13 (-1.24%) | 3,100,400 |
| 23 Feb 2022 | CNY | 10.39 | 10.7 | 10.34 | 10.52 | 10.52 | +0.13 (+1.25%) | 1,949,200 |
| 22 Feb 2022 | CNY | 10.48 | 10.5 | 10.28 | 10.39 | 10.39 | -0.09 (-0.86%) | 1,866,200 |
| 21 Feb 2022 | CNY | 10.25 | 10.6 | 10.23 | 10.48 | 10.48 | +0.22 (+2.14%) | 1,808,774 |
| 18 Feb 2022 | CNY | 9.99 | 10.28 | 9.91 | 10.26 | 10.26 | +0.23 (+2.29%) | 2,466,800 |
| 17 Feb 2022 | CNY | 10.25 | 10.33 | 9.99 | 10.03 | 10.03 | -0.23 (-2.24%) | 1,972,900 |
| 16 Feb 2022 | CNY | 10.1 | 10.28 | 9.96 | 10.26 | 10.26 | +0.21 (+2.09%) | 2,695,500 |
| 15 Feb 2022 | CNY | 10.21 | 10.21 | 9.9 | 10.05 | 10.05 | -0.15 (-1.47%) | 2,448,400 |
| 14 Feb 2022 | CNY | 10.29 | 10.5 | 10.12 | 10.2 | 10.2 | 0.0 (0.0%) | 2,445,200 |
| 11 Feb 2022 | CNY | 10.48 | 10.49 | 10.06 | 10.2 | 10.2 | -0.31 (-2.95%) | 2,886,353 |
| 10 Feb 2022 | CNY | 10.66 | 10.71 | 10.32 | 10.51 | 10.51 | -0.1 (-0.94%) | 3,289,224 |
| 9 Feb 2022 | CNY | 10.58 | 10.72 | 10.4 | 10.61 | 10.61 | +0.03 (+0.28%) | 3,505,300 |
| 8 Feb 2022 | CNY | 10 | 10.7 | 9.95 | 10.58 | 10.58 | +0.56 (+5.59%) | 4,343,308 |
| 7 Feb 2022 | CNY | 10.01 | 10.16 | 9.9 | 10.02 | 10.02 | -0.01 (-0.10%) | 1,868,500 |
| 28 Jan 2022 | CNY | 9.87 | 10.05 | 9.78 | 10.03 | 10.03 | +0.17 (+1.72%) | 2,410,300 |
| 27 Jan 2022 | CNY | 9.85 | 10 | 9.64 | 9.86 | 9.86 | +0.01 (+0.10%) | 2,453,100 |
| 26 Jan 2022 | CNY | 9.76 | 9.88 | 9.62 | 9.85 | 9.85 | +0.09 (+0.92%) | 1,708,100 |
| 25 Jan 2022 | CNY | 10.39 | 10.42 | 9.71 | 9.76 | 9.76 | -0.65 (-6.24%) | 3,396,100 |
| 24 Jan 2022 | CNY | 10.73 | 10.73 | 10.18 | 10.41 | 10.41 | -0.31 (-2.89%) | 2,633,878 |
| 21 Jan 2022 | CNY | 10.76 | 10.84 | 10.5 | 10.72 | 10.72 | -0.04 (-0.37%) | 2,828,300 |
| 20 Jan 2022 | CNY | 11.14 | 11.27 | 10.45 | 10.76 | 10.76 | -0.37 (-3.32%) | 4,200,150 |
| 19 Jan 2022 | CNY | 11.12 | 11.16 | 10.72 | 11.13 | 11.13 | +0.08 (+0.72%) | 4,000,300 |
| 18 Jan 2022 | CNY | 11.45 | 11.61 | 11 | 11.05 | 11.05 | -0.42 (-3.66%) | 4,783,808 |
| 17 Jan 2022 | CNY | 11.6 | 11.74 | 11.33 | 11.47 | 11.47 | -0.15 (-1.29%) | 4,112,854 |
| 14 Jan 2022 | CNY | 11.31 | 11.83 | 11.27 | 11.62 | 11.62 | +0.23 (+2.02%) | 4,255,200 |
| 13 Jan 2022 | CNY | 11.53 | 11.57 | 11.27 | 11.39 | 11.39 | -0.24 (-2.06%) | 3,598,000 |
| 12 Jan 2022 | CNY | 11.4 | 11.68 | 11.22 | 11.63 | 11.63 | +0.24 (+2.11%) | 4,507,750 |
| 11 Jan 2022 | CNY | 10.96 | 11.4 | 10.9 | 11.39 | 11.39 | +0.41 (+3.73%) | 4,298,500 |
