| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 10.19 | 10.67 | 10.04 | 10.39 | 10.39 | +0.16 (+1.56%) | 10,352,050 |
| 25 Feb 2022 | CNY | 10.27 | 10.73 | 10.16 | 10.23 | 10.23 | -0.01 (-0.10%) | 11,752,800 |
| 24 Feb 2022 | CNY | 10.68 | 11 | 9.97 | 10.24 | 10.24 | -0.69 (-6.31%) | 22,112,080 |
| 23 Feb 2022 | CNY | 10.52 | 11.05 | 10.41 | 10.93 | 10.93 | +0.33 (+3.11%) | 24,521,324 |
| 22 Feb 2022 | CNY | 10.6 | 10.98 | 10.5 | 10.6 | 10.6 | -0.25 (-2.30%) | 16,576,909 |
| 21 Feb 2022 | CNY | 10.65 | 11.13 | 10.51 | 10.85 | 10.85 | +0.11 (+1.02%) | 21,445,122 |
| 18 Feb 2022 | CNY | 10.5 | 10.95 | 10.28 | 10.74 | 10.74 | +0.17 (+1.61%) | 21,657,682 |
| 17 Feb 2022 | CNY | 10.53 | 10.72 | 10.29 | 10.57 | 10.57 | -0.18 (-1.67%) | 22,305,182 |
| 16 Feb 2022 | CNY | 11.22 | 11.23 | 10.5 | 10.75 | 10.75 | -0.24 (-2.18%) | 27,413,355 |
| 15 Feb 2022 | CNY | 10.5 | 11.36 | 10.27 | 10.99 | 10.99 | +0.54 (+5.17%) | 34,171,251 |
| 14 Feb 2022 | CNY | 9.82 | 10.98 | 9.82 | 10.45 | 10.45 | +0.5 (+5.03%) | 23,655,756 |
| 11 Feb 2022 | CNY | 9.91 | 10.28 | 9.69 | 9.95 | 9.95 | -0.04 (-0.40%) | 17,159,400 |
| 10 Feb 2022 | CNY | 9.95 | 10.75 | 9.8 | 9.99 | 9.99 | -0.21 (-2.06%) | 22,182,316 |
| 9 Feb 2022 | CNY | 9.51 | 10.2 | 9.27 | 10.2 | 10.2 | +0.92 (+9.91%) | 17,409,582 |
| 8 Feb 2022 | CNY | 8.91 | 9.55 | 8.81 | 9.28 | 9.28 | +0.38 (+4.27%) | 12,327,975 |
| 7 Feb 2022 | CNY | 9.1 | 9.19 | 8.84 | 8.9 | 8.9 | -0.33 (-3.58%) | 10,041,800 |
| 28 Jan 2022 | CNY | 8.47 | 9.51 | 8.47 | 9.23 | 9.23 | +0.76 (+8.97%) | 15,258,499 |
| 27 Jan 2022 | CNY | 9.6 | 9.66 | 8.45 | 8.47 | 8.47 | -1.19 (-12.32%) | 12,862,882 |
| 26 Jan 2022 | CNY | 9.97 | 10.15 | 9.5 | 9.66 | 9.66 | -0.37 (-3.69%) | 10,239,700 |
| 25 Jan 2022 | CNY | 10.57 | 10.67 | 9.8 | 10.03 | 10.03 | -0.68 (-6.35%) | 14,568,500 |
| 24 Jan 2022 | CNY | 10.68 | 11.23 | 10.51 | 10.71 | 10.71 | -0.18 (-1.65%) | 16,435,300 |
| 21 Jan 2022 | CNY | 10.41 | 11.15 | 10.35 | 10.89 | 10.89 | +0.23 (+2.16%) | 22,214,001 |
| 20 Jan 2022 | CNY | 10.19 | 11.26 | 9.98 | 10.66 | 10.66 | +0.42 (+4.10%) | 24,948,883 |
| 19 Jan 2022 | CNY | 9.91 | 10.4 | 9.9 | 10.24 | 10.24 | +0.23 (+2.30%) | 12,078,201 |
| 18 Jan 2022 | CNY | 10.35 | 10.56 | 9.99 | 10.01 | 10.01 | -0.35 (-3.38%) | 10,696,600 |
| 17 Jan 2022 | CNY | 10.2 | 10.56 | 9.91 | 10.36 | 10.36 | +0.16 (+1.57%) | 13,436,787 |
| 14 Jan 2022 | CNY | 10.2 | 10.44 | 10.11 | 10.2 | 10.2 | -0.09 (-0.87%) | 10,055,447 |
| 13 Jan 2022 | CNY | 10.01 | 10.47 | 9.96 | 10.29 | 10.29 | +0.19 (+1.88%) | 13,647,886 |
| 12 Jan 2022 | CNY | 9.93 | 10.26 | 9.93 | 10.1 | 10.1 | -0.21 (-2.04%) | 15,513,200 |
| 11 Jan 2022 | CNY | 9.6 | 11 | 9.59 | 10.31 | 10.31 | +0.75 (+7.85%) | 27,147,369 |
