| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 9.85 | 10.09 | 9.81 | 9.88 | 9.88 | +0.16 (+1.65%) | 8,901,359 |
| 24 Feb 2022 | CNY | 10.16 | 10.22 | 9.53 | 9.72 | 9.72 | -0.52 (-5.08%) | 14,183,419 |
| 23 Feb 2022 | CNY | 10.01 | 10.26 | 10.01 | 10.24 | 10.24 | +0.2 (+1.99%) | 7,616,898 |
| 22 Feb 2022 | CNY | 10.23 | 10.35 | 10 | 10.04 | 10.04 | -0.22 (-2.14%) | 9,558,517 |
| 21 Feb 2022 | CNY | 9.93 | 10.34 | 9.85 | 10.26 | 10.26 | +0.26 (+2.60%) | 11,151,296 |
| 18 Feb 2022 | CNY | 9.96 | 10.05 | 9.92 | 10 | 10 | +0.01 (+0.10%) | 5,093,546 |
| 17 Feb 2022 | CNY | 10.06 | 10.17 | 9.97 | 9.99 | 9.99 | -0.2 (-1.96%) | 7,443,646 |
| 16 Feb 2022 | CNY | 10.09 | 10.21 | 10 | 10.19 | 10.19 | +0.23 (+2.31%) | 7,461,038 |
| 15 Feb 2022 | CNY | 10.02 | 10.17 | 9.9 | 9.96 | 9.96 | -0.02 (-0.20%) | 5,650,886 |
| 14 Feb 2022 | CNY | 10.05 | 10.2 | 9.9 | 9.98 | 9.98 | -0.05 (-0.50%) | 6,175,835 |
| 11 Feb 2022 | CNY | 10.33 | 10.37 | 9.98 | 10.03 | 10.03 | -0.34 (-3.28%) | 7,598,873 |
| 10 Feb 2022 | CNY | 10.53 | 10.55 | 10.31 | 10.37 | 10.37 | -0.11 (-1.05%) | 6,568,756 |
| 9 Feb 2022 | CNY | 10.24 | 10.55 | 10.16 | 10.48 | 10.48 | +0.27 (+2.64%) | 9,292,026 |
| 8 Feb 2022 | CNY | 10.01 | 10.25 | 9.96 | 10.21 | 10.21 | +0.08 (+0.79%) | 5,717,822 |
| 7 Feb 2022 | CNY | 9.85 | 10.23 | 9.85 | 10.13 | 10.13 | +0.02 (+0.20%) | 8,286,471 |
| 28 Jan 2022 | CNY | 9.85 | 10.25 | 9.85 | 10.11 | 10.11 | +0.31 (+3.16%) | 8,677,704 |
| 27 Jan 2022 | CNY | 10.46 | 10.46 | 9.79 | 9.8 | 9.8 | -0.6 (-5.77%) | 9,922,391 |
| 26 Jan 2022 | CNY | 10.35 | 10.55 | 10.28 | 10.4 | 10.4 | +0.07 (+0.68%) | 6,121,371 |
| 25 Jan 2022 | CNY | 10.83 | 10.9 | 10.3 | 10.33 | 10.33 | -0.56 (-5.14%) | 9,499,293 |
| 24 Jan 2022 | CNY | 10.71 | 11.05 | 10.7 | 10.89 | 10.89 | +0.12 (+1.11%) | 6,192,597 |
| 21 Jan 2022 | CNY | 11.3 | 11.36 | 10.77 | 10.77 | 10.77 | -0.52 (-4.61%) | 12,173,548 |
| 20 Jan 2022 | CNY | 11.6 | 11.71 | 11.25 | 11.29 | 11.29 | -0.6 (-5.05%) | 18,254,542 |
| 19 Jan 2022 | CNY | 12.24 | 12.77 | 11.78 | 11.89 | 11.89 | +0.44 (+3.84%) | 24,222,721 |
| 18 Jan 2022 | CNY | 11.72 | 11.85 | 11.35 | 11.45 | 11.45 | -0.27 (-2.30%) | 13,730,640 |
| 17 Jan 2022 | CNY | 11.31 | 11.8 | 11.28 | 11.72 | 11.72 | +0.34 (+2.99%) | 13,588,015 |
| 14 Jan 2022 | CNY | 11.2 | 11.55 | 11.15 | 11.38 | 11.38 | +0.05 (+0.44%) | 10,315,250 |
| 13 Jan 2022 | CNY | 11.7 | 11.74 | 11.29 | 11.33 | 11.33 | -0.3 (-2.58%) | 12,040,567 |
| 12 Jan 2022 | CNY | 11.5 | 11.77 | 11.5 | 11.63 | 11.63 | +0.15 (+1.31%) | 10,633,307 |
| 11 Jan 2022 | CNY | 12.14 | 12.18 | 11.47 | 11.48 | 11.48 | -0.6 (-4.97%) | 18,728,685 |
| 10 Jan 2022 | CNY | 12.01 | 12.21 | 11.66 | 12.08 | 12.08 | -0.15 (-1.23%) | 15,493,514 |
