| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 10.72 | 10.86 | 10.29 | 10.41 | 10.41 | -0.15 (-1.42%) | 20,766,802 |
| 24 Feb 2022 | CNY | 11.01 | 11.19 | 10.3 | 10.56 | 10.56 | -0.71 (-6.30%) | 35,881,422 |
| 23 Feb 2022 | CNY | 10.81 | 11.82 | 10.61 | 11.27 | 11.27 | +0.4 (+3.68%) | 41,070,346 |
| 22 Feb 2022 | CNY | 10.66 | 11.03 | 10.56 | 10.87 | 10.87 | -0.19 (-1.72%) | 26,258,373 |
| 21 Feb 2022 | CNY | 10.9 | 11.5 | 10.44 | 11.06 | 11.06 | +0.7 (+6.76%) | 40,029,021 |
| 18 Feb 2022 | CNY | 9.98 | 10.4 | 9.82 | 10.36 | 10.36 | +0.6 (+6.15%) | 23,130,688 |
| 17 Feb 2022 | CNY | 9.89 | 10.02 | 9.64 | 9.76 | 9.76 | -0.14 (-1.41%) | 11,122,912 |
| 16 Feb 2022 | CNY | 10 | 10.07 | 9.74 | 9.9 | 9.9 | -0.01 (-0.10%) | 11,678,136 |
| 15 Feb 2022 | CNY | 9.73 | 9.95 | 9.47 | 9.91 | 9.91 | +0.18 (+1.85%) | 14,078,578 |
| 14 Feb 2022 | CNY | 9.45 | 9.87 | 9.36 | 9.73 | 9.73 | +0.08 (+0.83%) | 10,405,461 |
| 11 Feb 2022 | CNY | 9.5 | 9.81 | 9.46 | 9.65 | 9.65 | +0.05 (+0.52%) | 11,395,880 |
| 10 Feb 2022 | CNY | 9.54 | 9.67 | 9.45 | 9.6 | 9.6 | +0.05 (+0.52%) | 7,548,300 |
| 9 Feb 2022 | CNY | 9.18 | 9.64 | 9.11 | 9.55 | 9.55 | +0.39 (+4.26%) | 11,605,558 |
| 8 Feb 2022 | CNY | 8.82 | 9.23 | 8.58 | 9.16 | 9.16 | +0.41 (+4.69%) | 10,012,657 |
| 7 Feb 2022 | CNY | 9.14 | 9.18 | 8.7 | 8.75 | 8.75 | -0.05 (-0.57%) | 8,711,993 |
| 28 Jan 2022 | CNY | 8.38 | 9.02 | 8.36 | 8.8 | 8.8 | +0.48 (+5.77%) | 15,469,857 |
| 27 Jan 2022 | CNY | 9.23 | 9.25 | 8.2 | 8.32 | 8.32 | -0.96 (-10.34%) | 14,087,243 |
| 26 Jan 2022 | CNY | 9.24 | 9.58 | 9 | 9.28 | 9.28 | +0.04 (+0.43%) | 13,293,173 |
| 25 Jan 2022 | CNY | 10.05 | 10.22 | 9.19 | 9.24 | 9.24 | -0.96 (-9.41%) | 23,932,439 |
| 24 Jan 2022 | CNY | 10.09 | 10.42 | 9.9 | 10.2 | 10.2 | +0.04 (+0.39%) | 15,445,368 |
| 21 Jan 2022 | CNY | 10.15 | 10.6 | 10.02 | 10.16 | 10.16 | -0.09 (-0.88%) | 21,392,000 |
| 20 Jan 2022 | CNY | 10.5 | 10.59 | 9.99 | 10.25 | 10.25 | -0.45 (-4.21%) | 26,964,520 |
| 19 Jan 2022 | CNY | 9.65 | 11.26 | 9.58 | 10.7 | 10.7 | +1.04 (+10.77%) | 37,676,761 |
| 18 Jan 2022 | CNY | 9.83 | 10.05 | 9.64 | 9.66 | 9.66 | -0.14 (-1.43%) | 14,245,978 |
| 17 Jan 2022 | CNY | 9.35 | 9.91 | 9.35 | 9.8 | 9.8 | +0.52 (+5.60%) | 13,085,566 |
| 14 Jan 2022 | CNY | 9.4 | 9.58 | 9.22 | 9.28 | 9.28 | -0.16 (-1.69%) | 5,092,000 |
| 13 Jan 2022 | CNY | 9.49 | 9.7 | 9.41 | 9.44 | 9.44 | +0.02 (+0.21%) | 6,684,225 |
| 12 Jan 2022 | CNY | 9.48 | 9.59 | 9.37 | 9.42 | 9.42 | 0.0 (0.0%) | 4,855,024 |
| 11 Jan 2022 | CNY | 9.51 | 9.51 | 9.33 | 9.42 | 9.42 | -0.04 (-0.42%) | 3,632,395 |
| 10 Jan 2022 | CNY | 9.27 | 9.51 | 9.15 | 9.46 | 9.46 | +0.15 (+1.61%) | 4,840,257 |
