| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 13.81 | 14.45 | 13.51 | 14.35 | 14.35 | +0.57 (+4.14%) | 43,106,938 |
| 25 Feb 2022 | CNY | 13.18 | 14.39 | 13.17 | 13.78 | 13.78 | +0.7 (+5.35%) | 47,237,840 |
| 24 Feb 2022 | CNY | 13.6 | 13.88 | 12.85 | 13.08 | 13.08 | -0.72 (-5.22%) | 33,276,892 |
| 23 Feb 2022 | CNY | 14.16 | 14.28 | 13.71 | 13.8 | 13.8 | -0.56 (-3.90%) | 31,558,220 |
| 22 Feb 2022 | CNY | 13.75 | 15.18 | 13.62 | 14.36 | 14.36 | +0.4 (+2.87%) | 39,848,550 |
| 21 Feb 2022 | CNY | 13.7 | 14.11 | 13.67 | 13.96 | 13.96 | +0.1 (+0.72%) | 28,016,129 |
| 18 Feb 2022 | CNY | 13.36 | 14.5 | 13.07 | 13.86 | 13.86 | +0.16 (+1.17%) | 40,210,136 |
| 17 Feb 2022 | CNY | 13.5 | 14.17 | 13.35 | 13.7 | 13.7 | +0.13 (+0.96%) | 34,527,827 |
| 16 Feb 2022 | CNY | 13.49 | 13.94 | 13.3 | 13.57 | 13.57 | +0.08 (+0.59%) | 34,294,353 |
| 15 Feb 2022 | CNY | 13.12 | 14.22 | 12.81 | 13.49 | 13.49 | +0.56 (+4.33%) | 47,493,714 |
| 14 Feb 2022 | CNY | 12.91 | 13.2 | 12.85 | 12.93 | 12.93 | -0.08 (-0.61%) | 16,922,624 |
| 11 Feb 2022 | CNY | 13 | 13.29 | 12.82 | 13.01 | 13.01 | -0.09 (-0.69%) | 15,491,118 |
| 10 Feb 2022 | CNY | 12.85 | 13.31 | 12.78 | 13.1 | 13.1 | +0.19 (+1.47%) | 23,227,044 |
| 9 Feb 2022 | CNY | 12.94 | 13.03 | 12.72 | 12.91 | 12.91 | -0.01 (-0.08%) | 17,330,106 |
| 8 Feb 2022 | CNY | 12.8 | 12.94 | 12.49 | 12.92 | 12.92 | +0.38 (+3.03%) | 26,252,154 |
| 7 Feb 2022 | CNY | 11.56 | 12.54 | 11.5 | 12.54 | 12.54 | +1.14 (+10%) | 18,544,785 |
| 28 Jan 2022 | CNY | 11.48 | 11.63 | 11.13 | 11.4 | 11.4 | -0.11 (-0.96%) | 7,482,910 |
| 27 Jan 2022 | CNY | 11.98 | 11.99 | 11.45 | 11.51 | 11.51 | -0.39 (-3.28%) | 9,057,589 |
| 26 Jan 2022 | CNY | 11.59 | 12.09 | 11.59 | 11.9 | 11.9 | +0.39 (+3.39%) | 9,502,114 |
| 25 Jan 2022 | CNY | 12.04 | 12.22 | 11.5 | 11.51 | 11.51 | -0.66 (-5.42%) | 11,362,486 |
| 24 Jan 2022 | CNY | 12 | 12.6 | 11.82 | 12.17 | 12.17 | +0.09 (+0.75%) | 11,294,650 |
| 21 Jan 2022 | CNY | 12.54 | 12.54 | 12.05 | 12.08 | 12.08 | -0.46 (-3.67%) | 9,755,432 |
| 20 Jan 2022 | CNY | 12.73 | 12.97 | 12.39 | 12.54 | 12.54 | -0.19 (-1.49%) | 13,328,374 |
| 19 Jan 2022 | CNY | 12.57 | 12.84 | 12.49 | 12.73 | 12.73 | +0.11 (+0.87%) | 15,969,850 |
| 18 Jan 2022 | CNY | 12.25 | 12.73 | 12.14 | 12.62 | 12.62 | +0.29 (+2.35%) | 16,501,800 |
| 17 Jan 2022 | CNY | 12.27 | 12.42 | 12.12 | 12.33 | 12.33 | +0.03 (+0.24%) | 7,373,400 |
| 14 Jan 2022 | CNY | 12.5 | 12.59 | 12.18 | 12.3 | 12.3 | -0.17 (-1.36%) | 8,267,412 |
| 13 Jan 2022 | CNY | 12.65 | 12.74 | 12.45 | 12.47 | 12.47 | -0.09 (-0.72%) | 10,033,250 |
| 12 Jan 2022 | CNY | 12.59 | 12.76 | 12.46 | 12.56 | 12.56 | -0.19 (-1.49%) | 11,197,468 |
| 11 Jan 2022 | CNY | 12.78 | 13.03 | 12.65 | 12.75 | 12.75 | +0.05 (+0.39%) | 15,320,680 |
