| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 11.43 | 11.5 | 11.19 | 11.42 | 11.42 | 0.0 (0.0%) | 14,737,383 |
| 25 Feb 2022 | CNY | 11.15 | 11.61 | 11.15 | 11.42 | 11.42 | +0.31 (+2.79%) | 25,623,648 |
| 24 Feb 2022 | CNY | 11.6 | 11.6 | 10.9 | 11.11 | 11.11 | -0.53 (-4.55%) | 29,900,231 |
| 23 Feb 2022 | CNY | 11.55 | 11.66 | 11.47 | 11.64 | 11.64 | +0.15 (+1.31%) | 17,812,370 |
| 22 Feb 2022 | CNY | 11.77 | 11.77 | 11.42 | 11.49 | 11.49 | -0.29 (-2.46%) | 18,491,716 |
| 21 Feb 2022 | CNY | 11.53 | 11.88 | 11.49 | 11.78 | 11.78 | +0.29 (+2.52%) | 22,479,232 |
| 18 Feb 2022 | CNY | 11.31 | 11.49 | 11.29 | 11.49 | 11.49 | +0.11 (+0.97%) | 11,361,661 |
| 17 Feb 2022 | CNY | 11.45 | 11.55 | 11.33 | 11.38 | 11.38 | -0.08 (-0.70%) | 16,367,816 |
| 16 Feb 2022 | CNY | 11.92 | 11.95 | 11.4 | 11.46 | 11.46 | -0.22 (-1.88%) | 21,522,689 |
| 15 Feb 2022 | CNY | 11.51 | 11.69 | 11.38 | 11.68 | 11.68 | +0.27 (+2.37%) | 15,889,280 |
| 14 Feb 2022 | CNY | 11.5 | 11.65 | 11.35 | 11.41 | 11.41 | -0.13 (-1.13%) | 12,698,867 |
| 11 Feb 2022 | CNY | 11.75 | 11.82 | 11.5 | 11.54 | 11.54 | -0.26 (-2.20%) | 16,620,501 |
| 10 Feb 2022 | CNY | 11.89 | 11.98 | 11.71 | 11.8 | 11.8 | -0.1 (-0.84%) | 16,394,311 |
| 9 Feb 2022 | CNY | 11.75 | 11.99 | 11.6 | 11.9 | 11.9 | +0.19 (+1.62%) | 29,115,816 |
| 8 Feb 2022 | CNY | 11.46 | 11.8 | 11.28 | 11.71 | 11.71 | +0.27 (+2.36%) | 26,844,954 |
| 7 Feb 2022 | CNY | 11.71 | 11.84 | 11.37 | 11.44 | 11.44 | -0.07 (-0.61%) | 26,622,307 |
| 28 Jan 2022 | CNY | 11.67 | 11.79 | 11.4 | 11.51 | 11.51 | +0.05 (+0.44%) | 27,837,409 |
| 27 Jan 2022 | CNY | 11.91 | 12.05 | 11.37 | 11.46 | 11.46 | -0.38 (-3.21%) | 36,445,741 |
| 26 Jan 2022 | CNY | 12.29 | 12.35 | 11.81 | 11.84 | 11.84 | -0.26 (-2.15%) | 42,742,245 |
| 25 Jan 2022 | CNY | 13 | 13.27 | 12.02 | 12.1 | 12.1 | -1.89 (-13.51%) | 72,596,623 |
| 24 Jan 2022 | CNY | 14.75 | 14.76 | 13.8 | 13.99 | 13.99 | -0.9 (-6.04%) | 46,279,576 |
| 21 Jan 2022 | CNY | 14.92 | 15.21 | 14.8 | 14.89 | 14.89 | +0.03 (+0.20%) | 16,459,883 |
| 20 Jan 2022 | CNY | 15.37 | 15.48 | 14.78 | 14.86 | 14.86 | -0.57 (-3.69%) | 20,801,040 |
| 19 Jan 2022 | CNY | 15.3 | 15.7 | 15.22 | 15.43 | 15.43 | +0.08 (+0.52%) | 21,443,650 |
| 18 Jan 2022 | CNY | 15.65 | 16.48 | 15.25 | 15.35 | 15.35 | -0.35 (-2.23%) | 39,566,726 |
| 17 Jan 2022 | CNY | 15.02 | 15.82 | 14.93 | 15.7 | 15.7 | +0.77 (+5.16%) | 33,305,855 |
| 14 Jan 2022 | CNY | 14.82 | 15.17 | 14.71 | 14.93 | 14.93 | +0.11 (+0.74%) | 13,947,821 |
| 13 Jan 2022 | CNY | 15.02 | 15.08 | 14.75 | 14.82 | 14.82 | -0.14 (-0.94%) | 12,857,859 |
| 12 Jan 2022 | CNY | 15.11 | 15.27 | 14.84 | 14.96 | 14.96 | -0.28 (-1.84%) | 26,740,781 |
| 11 Jan 2022 | CNY | 16.07 | 16.08 | 15.02 | 15.24 | 15.24 | -0.78 (-4.87%) | 30,035,264 |
