| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 10.32 | 10.37 | 9.97 | 10.15 | 10.15 | -0.2 (-1.93%) | 5,840,175 |
| 25 Feb 2022 | CNY | 10.38 | 10.58 | 10.32 | 10.35 | 10.35 | +0.02 (+0.19%) | 5,778,401 |
| 24 Feb 2022 | CNY | 10.82 | 10.9 | 10.16 | 10.33 | 10.33 | -0.52 (-4.79%) | 10,136,028 |
| 23 Feb 2022 | CNY | 10.81 | 10.95 | 10.65 | 10.85 | 10.85 | +0.04 (+0.37%) | 7,391,428 |
| 22 Feb 2022 | CNY | 11.07 | 11.09 | 10.7 | 10.81 | 10.81 | -0.22 (-1.99%) | 7,544,500 |
| 21 Feb 2022 | CNY | 10.49 | 11.05 | 10.43 | 11.03 | 11.03 | +0.53 (+5.05%) | 12,187,500 |
| 18 Feb 2022 | CNY | 10.28 | 10.51 | 10.23 | 10.5 | 10.5 | +0.15 (+1.45%) | 5,308,300 |
| 17 Feb 2022 | CNY | 10.49 | 10.69 | 10.3 | 10.35 | 10.35 | -0.19 (-1.80%) | 8,471,702 |
| 16 Feb 2022 | CNY | 10.52 | 10.65 | 10.4 | 10.54 | 10.54 | +0.16 (+1.54%) | 6,026,700 |
| 15 Feb 2022 | CNY | 10.45 | 10.75 | 10.32 | 10.38 | 10.38 | -0.1 (-0.95%) | 7,162,100 |
| 14 Feb 2022 | CNY | 10.59 | 10.69 | 10.16 | 10.48 | 10.48 | +0.09 (+0.87%) | 7,455,897 |
| 11 Feb 2022 | CNY | 10.64 | 11.14 | 10.32 | 10.39 | 10.39 | -0.16 (-1.52%) | 11,997,299 |
| 10 Feb 2022 | CNY | 10.65 | 10.65 | 10.43 | 10.55 | 10.55 | -0.08 (-0.75%) | 5,420,500 |
| 9 Feb 2022 | CNY | 10.27 | 10.87 | 10.22 | 10.63 | 10.63 | +0.37 (+3.61%) | 9,378,569 |
| 8 Feb 2022 | CNY | 9.93 | 10.3 | 9.78 | 10.26 | 10.26 | +0.33 (+3.32%) | 7,464,400 |
| 7 Feb 2022 | CNY | 10.28 | 10.35 | 9.71 | 9.93 | 9.93 | -0.33 (-3.22%) | 9,978,187 |
| 28 Jan 2022 | CNY | 9.93 | 10.4 | 9.84 | 10.26 | 10.26 | +0.43 (+4.37%) | 9,750,464 |
| 27 Jan 2022 | CNY | 10.64 | 10.64 | 9.81 | 9.83 | 9.83 | -0.77 (-7.26%) | 12,358,665 |
| 26 Jan 2022 | CNY | 10.35 | 10.75 | 10.35 | 10.6 | 10.6 | +0.16 (+1.53%) | 9,979,413 |
| 25 Jan 2022 | CNY | 12.15 | 12.16 | 10.36 | 10.44 | 10.44 | -1.54 (-12.85%) | 20,993,194 |
| 24 Jan 2022 | CNY | 12.01 | 12.25 | 11.72 | 11.98 | 11.98 | -0.11 (-0.91%) | 13,814,830 |
| 21 Jan 2022 | CNY | 11.92 | 12.3 | 11.71 | 12.09 | 12.09 | +0.21 (+1.77%) | 16,487,985 |
| 20 Jan 2022 | CNY | 12.05 | 12.22 | 11.77 | 11.88 | 11.88 | -0.27 (-2.22%) | 14,804,224 |
| 19 Jan 2022 | CNY | 11.5 | 12.29 | 11.47 | 12.15 | 12.15 | +0.63 (+5.47%) | 20,428,208 |
| 18 Jan 2022 | CNY | 11.83 | 11.91 | 11.48 | 11.52 | 11.52 | -0.3 (-2.54%) | 9,313,000 |
| 17 Jan 2022 | CNY | 11.37 | 11.84 | 11.37 | 11.82 | 11.82 | +0.53 (+4.69%) | 10,110,952 |
| 14 Jan 2022 | CNY | 11.64 | 11.66 | 11.29 | 11.29 | 11.29 | -0.32 (-2.76%) | 6,927,600 |
| 13 Jan 2022 | CNY | 11.6 | 11.88 | 11.5 | 11.61 | 11.61 | +0.04 (+0.35%) | 7,037,900 |
| 12 Jan 2022 | CNY | 11.32 | 11.73 | 11.32 | 11.57 | 11.57 | +0.24 (+2.12%) | 6,476,600 |
| 11 Jan 2022 | CNY | 11.42 | 11.74 | 11.29 | 11.33 | 11.33 | -0.1 (-0.87%) | 6,243,086 |
