| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 10.59 | 10.83 | 10.59 | 10.73 | 10.73 | +0.18 (+1.71%) | 16,346,855 |
| 24 Feb 2022 | CNY | 10.89 | 10.94 | 10.44 | 10.55 | 10.55 | -0.25 (-2.31%) | 25,064,460 |
| 23 Feb 2022 | CNY | 10.6 | 10.85 | 10.55 | 10.8 | 10.8 | +0.21 (+1.98%) | 18,408,630 |
| 22 Feb 2022 | CNY | 10.66 | 10.73 | 10.52 | 10.59 | 10.59 | -0.1 (-0.94%) | 16,248,314 |
| 21 Feb 2022 | CNY | 10.61 | 10.72 | 10.58 | 10.69 | 10.69 | +0.07 (+0.66%) | 13,725,635 |
| 18 Feb 2022 | CNY | 10.44 | 10.65 | 10.4 | 10.62 | 10.62 | +0.13 (+1.24%) | 11,851,995 |
| 17 Feb 2022 | CNY | 10.58 | 10.62 | 10.47 | 10.49 | 10.49 | -0.11 (-1.04%) | 9,800,066 |
| 16 Feb 2022 | CNY | 10.64 | 10.7 | 10.55 | 10.6 | 10.6 | -0.03 (-0.28%) | 10,846,229 |
| 15 Feb 2022 | CNY | 10.47 | 10.69 | 10.47 | 10.63 | 10.63 | +0.09 (+0.85%) | 11,339,242 |
| 14 Feb 2022 | CNY | 10.27 | 10.6 | 10.27 | 10.54 | 10.54 | +0.14 (+1.35%) | 14,688,008 |
| 11 Feb 2022 | CNY | 10.6 | 10.6 | 10.4 | 10.4 | 10.4 | -0.22 (-2.07%) | 18,196,259 |
| 10 Feb 2022 | CNY | 10.72 | 10.76 | 10.6 | 10.62 | 10.62 | -0.1 (-0.93%) | 13,916,781 |
| 9 Feb 2022 | CNY | 10.57 | 10.73 | 10.54 | 10.72 | 10.72 | +0.15 (+1.42%) | 15,944,382 |
| 8 Feb 2022 | CNY | 10.53 | 10.64 | 10.43 | 10.57 | 10.57 | +0.1 (+0.96%) | 14,292,100 |
| 7 Feb 2022 | CNY | 10.51 | 10.66 | 10.43 | 10.47 | 10.47 | -0.03 (-0.29%) | 18,089,222 |
| 28 Jan 2022 | CNY | 10.46 | 10.74 | 10.33 | 10.5 | 10.5 | +0.14 (+1.35%) | 17,447,385 |
| 27 Jan 2022 | CNY | 10.55 | 10.62 | 10.33 | 10.36 | 10.36 | -0.18 (-1.71%) | 15,854,764 |
| 26 Jan 2022 | CNY | 10.61 | 10.69 | 10.37 | 10.54 | 10.54 | +0.03 (+0.29%) | 16,210,170 |
| 25 Jan 2022 | CNY | 11.2 | 11.22 | 10.46 | 10.51 | 10.51 | -0.72 (-6.41%) | 38,308,552 |
| 24 Jan 2022 | CNY | 11.3 | 11.42 | 11.12 | 11.23 | 11.23 | -0.14 (-1.23%) | 19,844,659 |
| 21 Jan 2022 | CNY | 11.28 | 11.41 | 11 | 11.37 | 11.37 | +0.1 (+0.89%) | 32,740,257 |
| 20 Jan 2022 | CNY | 11.8 | 11.88 | 11.24 | 11.27 | 11.27 | -0.87 (-7.17%) | 75,613,193 |
| 19 Jan 2022 | CNY | 13.08 | 13.19 | 11.84 | 12.14 | 12.14 | -0.99 (-7.54%) | 91,893,468 |
| 18 Jan 2022 | CNY | 13.57 | 13.59 | 13.05 | 13.13 | 13.13 | -0.56 (-4.09%) | 47,224,276 |
| 17 Jan 2022 | CNY | 13.83 | 13.93 | 13.39 | 13.69 | 13.69 | -0.37 (-2.63%) | 61,209,517 |
| 14 Jan 2022 | CNY | 13.12 | 14.2 | 13.1 | 14.06 | 14.06 | +0.82 (+6.19%) | 89,563,132 |
| 13 Jan 2022 | CNY | 13.39 | 13.64 | 13.2 | 13.24 | 13.24 | -0.25 (-1.85%) | 33,786,422 |
| 12 Jan 2022 | CNY | 13.64 | 13.66 | 13.35 | 13.49 | 13.49 | 0.0 (0.0%) | 39,502,164 |
| 11 Jan 2022 | CNY | 13.28 | 13.63 | 13.12 | 13.49 | 13.49 | +0.08 (+0.60%) | 49,447,285 |
| 10 Jan 2022 | CNY | 13.25 | 13.43 | 13.07 | 13.41 | 13.41 | +0.34 (+2.60%) | 45,658,520 |
