| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 11.7 | 12.1 | 11.53 | 11.56 | 11.56 | -0.06 (-0.52%) | 8,846,326 |
| 24 Feb 2022 | CNY | 12.4 | 12.46 | 11.36 | 11.62 | 11.62 | -1.03 (-8.14%) | 15,806,457 |
| 23 Feb 2022 | CNY | 11.85 | 12.88 | 11.83 | 12.65 | 12.65 | +0.93 (+7.94%) | 17,733,102 |
| 22 Feb 2022 | CNY | 11.72 | 12.02 | 11.63 | 11.72 | 11.72 | -0.15 (-1.26%) | 8,131,500 |
| 21 Feb 2022 | CNY | 11.71 | 12.1 | 11.71 | 11.87 | 11.87 | +0.01 (+0.08%) | 11,909,272 |
| 18 Feb 2022 | CNY | 11.21 | 11.92 | 11.16 | 11.86 | 11.86 | +0.44 (+3.85%) | 12,065,950 |
| 17 Feb 2022 | CNY | 11.28 | 11.62 | 11.13 | 11.42 | 11.42 | +0.13 (+1.15%) | 8,526,700 |
| 16 Feb 2022 | CNY | 11.48 | 11.63 | 11.22 | 11.29 | 11.29 | -0.21 (-1.83%) | 6,794,550 |
| 15 Feb 2022 | CNY | 11.35 | 11.72 | 11.31 | 11.5 | 11.5 | +0.18 (+1.59%) | 8,427,900 |
| 14 Feb 2022 | CNY | 11.4 | 11.48 | 11.16 | 11.32 | 11.32 | -0.08 (-0.70%) | 6,034,159 |
| 11 Feb 2022 | CNY | 11.8 | 11.8 | 11.22 | 11.4 | 11.4 | -0.41 (-3.47%) | 10,985,199 |
| 10 Feb 2022 | CNY | 11.82 | 11.86 | 11.65 | 11.81 | 11.81 | -0.27 (-2.24%) | 10,352,446 |
| 9 Feb 2022 | CNY | 11.6 | 12.14 | 11.33 | 12.08 | 12.08 | +0.34 (+2.90%) | 16,601,485 |
| 8 Feb 2022 | CNY | 11.6 | 11.74 | 11.23 | 11.74 | 11.74 | -0.06 (-0.51%) | 13,931,622 |
| 7 Feb 2022 | CNY | 11.01 | 11.96 | 10.68 | 11.8 | 11.8 | +1.05 (+9.77%) | 20,472,963 |
| 28 Jan 2022 | CNY | 9.89 | 11.51 | 9.89 | 10.75 | 10.75 | +0.88 (+8.92%) | 13,986,213 |
| 27 Jan 2022 | CNY | 10.57 | 10.6 | 9.81 | 9.87 | 9.87 | -0.7 (-6.62%) | 6,558,112 |
| 26 Jan 2022 | CNY | 10.03 | 10.84 | 10.03 | 10.57 | 10.57 | +0.58 (+5.81%) | 9,518,347 |
| 25 Jan 2022 | CNY | 11 | 11.09 | 9.99 | 9.99 | 9.99 | -0.9 (-8.26%) | 9,202,400 |
| 24 Jan 2022 | CNY | 10.77 | 11.38 | 10.55 | 10.89 | 10.89 | +0.16 (+1.49%) | 8,740,450 |
| 21 Jan 2022 | CNY | 10.56 | 10.95 | 10.36 | 10.73 | 10.73 | +0.29 (+2.78%) | 5,193,700 |
| 20 Jan 2022 | CNY | 11.01 | 11.02 | 10.4 | 10.44 | 10.44 | -0.5 (-4.57%) | 4,761,400 |
| 19 Jan 2022 | CNY | 10.87 | 10.95 | 10.74 | 10.94 | 10.94 | +0.2 (+1.86%) | 4,002,575 |
| 18 Jan 2022 | CNY | 11.2 | 11.2 | 10.73 | 10.74 | 10.74 | -0.39 (-3.50%) | 5,606,100 |
| 17 Jan 2022 | CNY | 10.71 | 11.22 | 10.7 | 11.13 | 11.13 | +0.47 (+4.41%) | 6,153,690 |
| 14 Jan 2022 | CNY | 10.74 | 10.87 | 10.61 | 10.66 | 10.66 | -0.05 (-0.47%) | 3,545,215 |
| 13 Jan 2022 | CNY | 10.72 | 10.9 | 10.64 | 10.71 | 10.71 | -0.02 (-0.19%) | 3,076,900 |
| 12 Jan 2022 | CNY | 10.52 | 10.93 | 10.52 | 10.73 | 10.73 | +0.23 (+2.19%) | 3,727,550 |
| 11 Jan 2022 | CNY | 10.5 | 10.66 | 10.44 | 10.5 | 10.5 | 0.0 (0.0%) | 2,760,500 |
| 10 Jan 2022 | CNY | 10.32 | 10.58 | 10.14 | 10.5 | 10.5 | +0.18 (+1.74%) | 2,894,800 |
