| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 9.96 | 10.1 | 9.89 | 10.07 | 10.07 | +0.01 (+0.10%) | 4,047,063 |
| 17 Feb 2022 | CNY | 10.12 | 10.19 | 10.01 | 10.06 | 10.06 | -0.09 (-0.89%) | 4,252,663 |
| 16 Feb 2022 | CNY | 10.11 | 10.18 | 10.05 | 10.15 | 10.15 | +0.08 (+0.79%) | 3,783,700 |
| 15 Feb 2022 | CNY | 10.13 | 10.21 | 9.98 | 10.07 | 10.07 | -0.13 (-1.27%) | 5,539,100 |
| 14 Feb 2022 | CNY | 10.08 | 10.55 | 10.01 | 10.2 | 10.2 | +0.12 (+1.19%) | 7,601,060 |
| 11 Feb 2022 | CNY | 10.29 | 10.36 | 9.99 | 10.08 | 10.08 | -0.29 (-2.80%) | 4,974,811 |
| 10 Feb 2022 | CNY | 10.29 | 10.46 | 10.25 | 10.37 | 10.37 | +0.03 (+0.29%) | 4,738,000 |
| 9 Feb 2022 | CNY | 9.95 | 10.35 | 9.95 | 10.34 | 10.34 | +0.33 (+3.30%) | 5,904,800 |
| 8 Feb 2022 | CNY | 9.86 | 10.07 | 9.83 | 10.01 | 10.01 | +0.12 (+1.21%) | 3,705,000 |
| 7 Feb 2022 | CNY | 9.97 | 10.08 | 9.7 | 9.89 | 9.89 | +0.07 (+0.71%) | 4,783,100 |
| 28 Jan 2022 | CNY | 9.49 | 9.92 | 9.46 | 9.82 | 9.82 | +0.42 (+4.47%) | 5,692,930 |
| 27 Jan 2022 | CNY | 9.82 | 9.87 | 9.3 | 9.4 | 9.4 | -0.42 (-4.28%) | 4,975,800 |
| 26 Jan 2022 | CNY | 9.77 | 9.97 | 9.71 | 9.82 | 9.82 | +0.1 (+1.03%) | 4,546,340 |
| 25 Jan 2022 | CNY | 10.39 | 10.45 | 9.67 | 9.72 | 9.72 | -0.68 (-6.54%) | 8,373,850 |
| 24 Jan 2022 | CNY | 10.67 | 10.67 | 10.38 | 10.4 | 10.4 | -0.33 (-3.08%) | 6,161,400 |
| 21 Jan 2022 | CNY | 10.71 | 10.85 | 10.33 | 10.73 | 10.73 | -0.02 (-0.19%) | 9,447,337 |
| 20 Jan 2022 | CNY | 11.38 | 11.6 | 10.68 | 10.75 | 10.75 | -0.58 (-5.12%) | 13,451,527 |
| 19 Jan 2022 | CNY | 11.15 | 11.52 | 11.1 | 11.33 | 11.33 | +0.11 (+0.98%) | 9,055,160 |
| 18 Jan 2022 | CNY | 11.7 | 11.7 | 11.13 | 11.22 | 11.22 | -0.52 (-4.43%) | 13,227,200 |
| 17 Jan 2022 | CNY | 11.36 | 11.79 | 10.98 | 11.74 | 11.74 | +0.28 (+2.44%) | 15,066,301 |
| 14 Jan 2022 | CNY | 11.68 | 12.14 | 11.46 | 11.46 | 11.46 | -0.31 (-2.63%) | 16,346,375 |
| 13 Jan 2022 | CNY | 11.65 | 11.88 | 11.51 | 11.77 | 11.77 | +0.05 (+0.43%) | 11,438,700 |
| 12 Jan 2022 | CNY | 11.35 | 11.76 | 11.19 | 11.72 | 11.72 | +0.43 (+3.81%) | 15,450,640 |
| 11 Jan 2022 | CNY | 11.52 | 11.95 | 11.26 | 11.29 | 11.29 | -0.26 (-2.25%) | 11,601,199 |
| 10 Jan 2022 | CNY | 11.18 | 11.56 | 11.07 | 11.55 | 11.55 | +0.19 (+1.67%) | 10,222,498 |
| 7 Jan 2022 | CNY | 11.78 | 12.04 | 11.28 | 11.36 | 11.36 | -0.41 (-3.48%) | 15,461,708 |
| 6 Jan 2022 | CNY | 11.93 | 11.95 | 11.52 | 11.77 | 11.77 | -0.05 (-0.42%) | 12,561,103 |
| 5 Jan 2022 | CNY | 11.71 | 12.27 | 11.52 | 11.82 | 11.82 | -0.01 (-0.08%) | 20,043,702 |
| 4 Jan 2022 | CNY | 11.12 | 11.99 | 11.11 | 11.83 | 11.83 | +0.67 (+6.00%) | 21,960,498 |
| 31 Dec 2021 | CNY | 11.17 | 11.45 | 11.14 | 11.16 | 11.16 | -0.01 (-0.09%) | 8,498,610 |
