| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 13.62 | 15.4 | 13.29 | 15.1 | 15.1 | +1.59 (+11.77%) | 9,590,874 |
| 25 Feb 2022 | CNY | 13.59 | 13.87 | 13.45 | 13.51 | 13.51 | +0.01 (+0.07%) | 1,986,032 |
| 24 Feb 2022 | CNY | 13.98 | 14.13 | 13.33 | 13.5 | 13.5 | -0.46 (-3.30%) | 3,540,368 |
| 23 Feb 2022 | CNY | 14.03 | 14.2 | 13.85 | 13.96 | 13.96 | +0.02 (+0.14%) | 2,378,300 |
| 22 Feb 2022 | CNY | 13.57 | 14.03 | 13.27 | 13.94 | 13.94 | +0.37 (+2.73%) | 3,506,130 |
| 21 Feb 2022 | CNY | 13.2 | 13.69 | 13.02 | 13.57 | 13.57 | +0.31 (+2.34%) | 2,485,800 |
| 18 Feb 2022 | CNY | 13.09 | 13.35 | 13.08 | 13.26 | 13.26 | +0.13 (+0.99%) | 1,562,600 |
| 17 Feb 2022 | CNY | 13.1 | 13.36 | 13.05 | 13.13 | 13.13 | -0.06 (-0.45%) | 2,198,735 |
| 16 Feb 2022 | CNY | 12.86 | 13.39 | 12.86 | 13.19 | 13.19 | +0.26 (+2.01%) | 2,679,167 |
| 15 Feb 2022 | CNY | 12.7 | 12.93 | 12.42 | 12.93 | 12.93 | +0.23 (+1.81%) | 2,256,275 |
| 14 Feb 2022 | CNY | 12.31 | 12.76 | 12.21 | 12.7 | 12.7 | +0.34 (+2.75%) | 2,052,485 |
| 11 Feb 2022 | CNY | 12.62 | 12.75 | 12.3 | 12.36 | 12.36 | -0.35 (-2.75%) | 2,366,000 |
| 10 Feb 2022 | CNY | 12.99 | 13.05 | 12.57 | 12.71 | 12.71 | -0.24 (-1.85%) | 1,372,048 |
| 9 Feb 2022 | CNY | 12.68 | 12.97 | 12.42 | 12.95 | 12.95 | +0.3 (+2.37%) | 2,379,827 |
| 8 Feb 2022 | CNY | 12.75 | 12.88 | 12.42 | 12.65 | 12.65 | -0.1 (-0.78%) | 1,730,726 |
| 7 Feb 2022 | CNY | 12.85 | 13.27 | 12.7 | 12.75 | 12.75 | -0.17 (-1.32%) | 2,689,015 |
| 28 Jan 2022 | CNY | 12.3 | 12.92 | 12.3 | 12.92 | 12.92 | +0.57 (+4.62%) | 3,775,487 |
| 27 Jan 2022 | CNY | 12.88 | 13.09 | 12.35 | 12.35 | 12.35 | -0.55 (-4.26%) | 3,182,866 |
| 26 Jan 2022 | CNY | 12.93 | 13.32 | 12.6 | 12.9 | 12.9 | +0.07 (+0.55%) | 3,850,365 |
| 25 Jan 2022 | CNY | 13.15 | 13.15 | 12.59 | 12.83 | 12.83 | -0.24 (-1.84%) | 3,084,506 |
| 24 Jan 2022 | CNY | 12.97 | 13.23 | 12.94 | 13.07 | 13.07 | -0.13 (-0.98%) | 2,742,000 |
| 21 Jan 2022 | CNY | 13.24 | 13.37 | 13.05 | 13.2 | 13.2 | -0.12 (-0.90%) | 2,010,856 |
| 20 Jan 2022 | CNY | 13.35 | 13.35 | 12.86 | 13.32 | 13.32 | +0.03 (+0.23%) | 4,729,837 |
| 19 Jan 2022 | CNY | 12.97 | 13.38 | 12.95 | 13.29 | 13.29 | +0.16 (+1.22%) | 5,298,706 |
| 18 Jan 2022 | CNY | 14.01 | 14.2 | 12.57 | 13.13 | 13.13 | -1.71 (-11.52%) | 13,951,774 |
| 17 Jan 2022 | CNY | 15.26 | 15.36 | 14.66 | 14.84 | 14.84 | -0.39 (-2.56%) | 5,875,919 |
| 14 Jan 2022 | CNY | 15.01 | 15.29 | 14.7 | 15.23 | 15.23 | +0.27 (+1.80%) | 2,352,300 |
| 13 Jan 2022 | CNY | 15.19 | 15.27 | 14.88 | 14.96 | 14.96 | -0.21 (-1.38%) | 2,083,761 |
| 12 Jan 2022 | CNY | 14.9 | 15.29 | 14.83 | 15.17 | 15.17 | +0.12 (+0.80%) | 4,289,076 |
| 11 Jan 2022 | CNY | 15.17 | 15.39 | 15.02 | 15.05 | 15.05 | -0.15 (-0.99%) | 3,681,501 |
