| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 11.6 | 11.94 | 11.39 | 11.83 | 11.83 | +0.31 (+2.69%) | 2,384,900 |
| 25 Feb 2022 | CNY | 11.79 | 12.01 | 11.48 | 11.52 | 11.52 | -0.04 (-0.35%) | 1,709,369 |
| 24 Feb 2022 | CNY | 11.8 | 12.05 | 11.38 | 11.56 | 11.56 | -0.34 (-2.86%) | 2,530,400 |
| 23 Feb 2022 | CNY | 11.56 | 11.92 | 11.56 | 11.9 | 11.9 | +0.23 (+1.97%) | 1,709,200 |
| 22 Feb 2022 | CNY | 11.8 | 11.88 | 11.6 | 11.67 | 11.67 | -0.25 (-2.10%) | 1,611,420 |
| 21 Feb 2022 | CNY | 11.74 | 12.09 | 11.66 | 11.92 | 11.92 | +0.07 (+0.59%) | 1,592,350 |
| 18 Feb 2022 | CNY | 11.64 | 11.85 | 11.43 | 11.85 | 11.85 | +0.19 (+1.63%) | 2,040,800 |
| 17 Feb 2022 | CNY | 11.7 | 11.76 | 11.56 | 11.66 | 11.66 | -0.09 (-0.77%) | 1,049,880 |
| 16 Feb 2022 | CNY | 11.49 | 11.84 | 11.48 | 11.75 | 11.75 | +0.39 (+3.43%) | 1,259,385 |
| 15 Feb 2022 | CNY | 11.34 | 11.73 | 11.3 | 11.36 | 11.36 | -0.07 (-0.61%) | 1,215,000 |
| 14 Feb 2022 | CNY | 11.66 | 11.76 | 11.35 | 11.43 | 11.43 | -0.19 (-1.64%) | 1,215,930 |
| 11 Feb 2022 | CNY | 11.89 | 12.06 | 11.58 | 11.62 | 11.62 | -0.36 (-3.01%) | 1,919,773 |
| 10 Feb 2022 | CNY | 12.12 | 12.19 | 11.8 | 11.98 | 11.98 | -0.22 (-1.80%) | 1,696,735 |
| 9 Feb 2022 | CNY | 12.01 | 12.26 | 11.85 | 12.2 | 12.2 | +0.15 (+1.24%) | 2,134,346 |
| 8 Feb 2022 | CNY | 11.64 | 12.1 | 11.51 | 12.05 | 12.05 | +0.41 (+3.52%) | 2,177,110 |
| 7 Feb 2022 | CNY | 11.53 | 11.79 | 11.47 | 11.64 | 11.64 | +0.21 (+1.84%) | 1,810,800 |
| 28 Jan 2022 | CNY | 11 | 11.5 | 10.91 | 11.43 | 11.43 | +0.5 (+4.57%) | 2,704,000 |
| 27 Jan 2022 | CNY | 11.5 | 11.56 | 10.93 | 10.93 | 10.93 | -0.57 (-4.96%) | 2,590,840 |
| 26 Jan 2022 | CNY | 11.31 | 11.62 | 11.28 | 11.5 | 11.5 | +0.2 (+1.77%) | 1,923,920 |
| 25 Jan 2022 | CNY | 11.99 | 12.05 | 11.24 | 11.3 | 11.3 | -0.69 (-5.75%) | 2,083,700 |
| 24 Jan 2022 | CNY | 11.88 | 12.16 | 11.8 | 11.99 | 11.99 | +0.11 (+0.93%) | 1,505,870 |
| 21 Jan 2022 | CNY | 12.06 | 12.18 | 11.81 | 11.88 | 11.88 | -0.05 (-0.42%) | 1,615,800 |
| 20 Jan 2022 | CNY | 12.39 | 12.39 | 11.9 | 11.93 | 11.93 | -0.46 (-3.71%) | 1,677,800 |
| 19 Jan 2022 | CNY | 12.45 | 12.53 | 12.23 | 12.39 | 12.39 | -0.06 (-0.48%) | 1,161,780 |
| 18 Jan 2022 | CNY | 12.58 | 12.58 | 12.34 | 12.45 | 12.45 | 0.0 (0.0%) | 1,399,173 |
| 17 Jan 2022 | CNY | 12.33 | 12.6 | 12.26 | 12.45 | 12.45 | +0.12 (+0.97%) | 1,750,629 |
| 14 Jan 2022 | CNY | 12.4 | 12.44 | 12.11 | 12.33 | 12.33 | +0.07 (+0.57%) | 1,688,160 |
| 13 Jan 2022 | CNY | 12.37 | 12.58 | 12.25 | 12.26 | 12.26 | -0.21 (-1.68%) | 1,381,800 |
| 12 Jan 2022 | CNY | 12.36 | 12.58 | 12.36 | 12.47 | 12.47 | +0.06 (+0.48%) | 1,644,680 |
| 11 Jan 2022 | CNY | 12.42 | 12.64 | 12.3 | 12.41 | 12.41 | -0.01 (-0.08%) | 1,628,700 |
