| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 10.56 | 10.67 | 10.25 | 10.51 | 10.51 | -0.08 (-0.76%) | 3,348,984 |
| 25 Feb 2022 | CNY | 10.35 | 11.02 | 10.35 | 10.59 | 10.59 | +0.29 (+2.82%) | 6,606,369 |
| 24 Feb 2022 | CNY | 10.72 | 10.83 | 10.08 | 10.3 | 10.3 | -0.45 (-4.19%) | 7,223,291 |
| 23 Feb 2022 | CNY | 10.88 | 11.15 | 10.51 | 10.75 | 10.75 | -0.14 (-1.29%) | 6,954,191 |
| 22 Feb 2022 | CNY | 11.11 | 11.2 | 10.7 | 10.89 | 10.89 | -0.52 (-4.56%) | 9,296,157 |
| 21 Feb 2022 | CNY | 10.98 | 11.45 | 10.82 | 11.41 | 11.41 | +0.31 (+2.79%) | 8,207,225 |
| 18 Feb 2022 | CNY | 10.71 | 11.36 | 10.62 | 11.1 | 11.1 | +0.26 (+2.40%) | 9,114,096 |
| 17 Feb 2022 | CNY | 10.66 | 11.04 | 10.45 | 10.84 | 10.84 | +0.07 (+0.65%) | 7,060,645 |
| 16 Feb 2022 | CNY | 10.71 | 10.99 | 10.6 | 10.77 | 10.77 | -0.06 (-0.55%) | 6,891,455 |
| 15 Feb 2022 | CNY | 10.72 | 11 | 10.6 | 10.83 | 10.83 | -0.16 (-1.46%) | 8,954,950 |
| 14 Feb 2022 | CNY | 10.4 | 11.4 | 10.24 | 10.99 | 10.99 | +0.41 (+3.88%) | 13,183,986 |
| 11 Feb 2022 | CNY | 10.5 | 10.66 | 10.13 | 10.58 | 10.58 | +0.18 (+1.73%) | 9,258,118 |
| 10 Feb 2022 | CNY | 10.33 | 10.94 | 10.24 | 10.4 | 10.4 | +0.07 (+0.68%) | 9,405,995 |
| 9 Feb 2022 | CNY | 10.36 | 10.5 | 10.02 | 10.33 | 10.33 | +0.01 (+0.10%) | 5,564,667 |
| 8 Feb 2022 | CNY | 10.03 | 10.58 | 9.93 | 10.32 | 10.32 | +0.29 (+2.89%) | 8,107,579 |
| 7 Feb 2022 | CNY | 9.7 | 10.38 | 9.41 | 10.03 | 10.03 | +0.59 (+6.25%) | 8,443,372 |
| 28 Jan 2022 | CNY | 8.57 | 9.44 | 8.57 | 9.44 | 9.44 | +0.86 (+10.02%) | 5,576,643 |
| 27 Jan 2022 | CNY | 9.3 | 9.39 | 8.5 | 8.58 | 8.58 | -0.82 (-8.72%) | 5,084,455 |
| 26 Jan 2022 | CNY | 9.45 | 9.68 | 9.17 | 9.4 | 9.4 | -0.18 (-1.88%) | 4,809,287 |
| 25 Jan 2022 | CNY | 10.14 | 10.15 | 9.37 | 9.58 | 9.58 | -0.66 (-6.45%) | 6,130,189 |
| 24 Jan 2022 | CNY | 10.22 | 10.54 | 10 | 10.24 | 10.24 | +0.02 (+0.20%) | 6,271,222 |
| 21 Jan 2022 | CNY | 10.47 | 10.68 | 10.09 | 10.22 | 10.22 | -0.6 (-5.55%) | 8,414,370 |
| 20 Jan 2022 | CNY | 10.76 | 11.07 | 10.19 | 10.82 | 10.82 | +0.02 (+0.19%) | 16,894,643 |
| 19 Jan 2022 | CNY | 9.72 | 10.8 | 9.62 | 10.8 | 10.8 | +0.98 (+9.98%) | 12,086,155 |
| 18 Jan 2022 | CNY | 10.29 | 10.34 | 9.7 | 9.82 | 9.82 | -0.42 (-4.10%) | 8,872,432 |
| 17 Jan 2022 | CNY | 10.39 | 10.61 | 10.01 | 10.24 | 10.24 | -0.82 (-7.41%) | 12,247,975 |
| 14 Jan 2022 | CNY | 11.85 | 11.85 | 10.75 | 11.06 | 11.06 | +0.29 (+2.69%) | 19,894,952 |
| 13 Jan 2022 | CNY | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | +0.98 (+10.01%) | 2,869,494 |
| 12 Jan 2022 | CNY | 9.87 | 9.98 | 9.67 | 9.79 | 9.79 | -0.08 (-0.81%) | 3,204,512 |
| 11 Jan 2022 | CNY | 9.52 | 9.96 | 9.51 | 9.87 | 9.87 | +0.39 (+4.11%) | 5,585,888 |
