| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 10.1 | 10.54 | 9.96 | 10 | 10 | -0.13 (-1.28%) | 13,279,600 |
| 25 Feb 2022 | CNY | 9.9 | 10.27 | 9.9 | 10.13 | 10.13 | +0.32 (+3.26%) | 13,836,399 |
| 24 Feb 2022 | CNY | 10.11 | 10.25 | 9.63 | 9.81 | 9.81 | -0.5 (-4.85%) | 21,466,100 |
| 23 Feb 2022 | CNY | 10.25 | 10.36 | 10.1 | 10.31 | 10.31 | +0.12 (+1.18%) | 15,109,300 |
| 22 Feb 2022 | CNY | 10.3 | 10.75 | 10.17 | 10.19 | 10.19 | -0.24 (-2.30%) | 18,082,500 |
| 21 Feb 2022 | CNY | 10.02 | 10.46 | 10.02 | 10.43 | 10.43 | +0.21 (+2.05%) | 18,447,303 |
| 18 Feb 2022 | CNY | 10.1 | 10.36 | 10.1 | 10.22 | 10.22 | -0.48 (-4.49%) | 19,315,200 |
| 17 Feb 2022 | CNY | 10.26 | 11.05 | 10.06 | 10.7 | 10.7 | +0.47 (+4.59%) | 32,591,329 |
| 16 Feb 2022 | CNY | 9.92 | 10.85 | 9.87 | 10.23 | 10.23 | +0.22 (+2.20%) | 24,275,299 |
| 15 Feb 2022 | CNY | 10.12 | 10.16 | 9.77 | 10.01 | 10.01 | -0.47 (-4.48%) | 20,372,600 |
| 14 Feb 2022 | CNY | 10.06 | 11.08 | 9.62 | 10.48 | 10.48 | +0.39 (+3.87%) | 35,740,098 |
| 11 Feb 2022 | CNY | 8.69 | 10.56 | 8.61 | 10.09 | 10.09 | +1.29 (+14.66%) | 37,135,966 |
| 10 Feb 2022 | CNY | 8.9 | 9.49 | 8.74 | 8.8 | 8.8 | -0.15 (-1.68%) | 11,791,347 |
| 9 Feb 2022 | CNY | 8.44 | 9.03 | 8.38 | 8.95 | 8.95 | +0.52 (+6.17%) | 8,020,500 |
| 8 Feb 2022 | CNY | 8.28 | 8.5 | 8.27 | 8.43 | 8.43 | +0.13 (+1.57%) | 3,386,128 |
| 7 Feb 2022 | CNY | 8.1 | 8.34 | 8.08 | 8.3 | 8.3 | +0.12 (+1.47%) | 4,569,600 |
| 28 Jan 2022 | CNY | 7.92 | 8.36 | 7.92 | 8.18 | 8.18 | +0.3 (+3.81%) | 4,023,749 |
| 27 Jan 2022 | CNY | 8.3 | 8.33 | 7.88 | 7.88 | 7.88 | -0.39 (-4.72%) | 3,398,150 |
| 26 Jan 2022 | CNY | 8.14 | 8.35 | 8.14 | 8.27 | 8.27 | +0.11 (+1.35%) | 2,087,700 |
| 25 Jan 2022 | CNY | 8.72 | 8.76 | 8.16 | 8.16 | 8.16 | -0.55 (-6.31%) | 4,124,347 |
| 24 Jan 2022 | CNY | 8.59 | 8.99 | 8.59 | 8.71 | 8.71 | +0.16 (+1.87%) | 4,017,600 |
| 21 Jan 2022 | CNY | 8.54 | 8.65 | 8.46 | 8.55 | 8.55 | +0.02 (+0.23%) | 2,674,600 |
| 20 Jan 2022 | CNY | 8.99 | 8.99 | 8.5 | 8.53 | 8.53 | -0.44 (-4.91%) | 5,114,000 |
| 19 Jan 2022 | CNY | 9.05 | 9.09 | 8.8 | 8.97 | 8.97 | -0.08 (-0.88%) | 4,421,700 |
| 18 Jan 2022 | CNY | 9.19 | 9.3 | 8.98 | 9.05 | 9.05 | -0.12 (-1.31%) | 4,067,499 |
| 17 Jan 2022 | CNY | 9.02 | 9.19 | 8.98 | 9.17 | 9.17 | +0.19 (+2.12%) | 3,738,700 |
| 14 Jan 2022 | CNY | 9.26 | 9.27 | 8.95 | 8.98 | 8.98 | -0.19 (-2.07%) | 3,725,800 |
| 13 Jan 2022 | CNY | 9.26 | 9.33 | 9.13 | 9.17 | 9.17 | -0.13 (-1.40%) | 3,031,500 |
| 12 Jan 2022 | CNY | 9.23 | 9.35 | 9.2 | 9.3 | 9.3 | +0.13 (+1.42%) | 3,357,211 |
| 11 Jan 2022 | CNY | 9.22 | 9.25 | 9.08 | 9.17 | 9.17 | +0.05 (+0.55%) | 2,939,150 |
