| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 10.85 | 11.05 | 10.59 | 10.7 | 10.7 | -0.33 (-2.99%) | 16,793,221 |
| 25 Feb 2022 | CNY | 11.32 | 11.48 | 10.9 | 11.03 | 11.03 | -0.27 (-2.39%) | 26,005,253 |
| 24 Feb 2022 | CNY | 11.51 | 11.88 | 11.04 | 11.3 | 11.3 | -0.36 (-3.09%) | 35,268,904 |
| 23 Feb 2022 | CNY | 11.64 | 11.76 | 11.33 | 11.66 | 11.66 | +0.02 (+0.17%) | 25,365,550 |
| 22 Feb 2022 | CNY | 11.48 | 11.93 | 11.33 | 11.64 | 11.64 | -0.18 (-1.52%) | 32,841,934 |
| 21 Feb 2022 | CNY | 11.2 | 12.2 | 11.2 | 11.82 | 11.82 | +0.82 (+7.45%) | 50,022,028 |
| 18 Feb 2022 | CNY | 11 | 11.38 | 10.45 | 11 | 11 | +0.34 (+3.19%) | 33,617,034 |
| 17 Feb 2022 | CNY | 10.56 | 10.75 | 10.36 | 10.66 | 10.66 | -0.03 (-0.28%) | 21,337,491 |
| 16 Feb 2022 | CNY | 9.85 | 10.95 | 9.8 | 10.69 | 10.69 | +0.94 (+9.64%) | 29,345,195 |
| 15 Feb 2022 | CNY | 9.88 | 9.92 | 9.62 | 9.75 | 9.75 | -0.09 (-0.91%) | 8,141,988 |
| 14 Feb 2022 | CNY | 9.77 | 10.05 | 9.71 | 9.84 | 9.84 | -0.14 (-1.40%) | 9,033,087 |
| 11 Feb 2022 | CNY | 10.42 | 10.43 | 9.95 | 9.98 | 9.98 | -0.35 (-3.39%) | 14,345,825 |
| 10 Feb 2022 | CNY | 10.49 | 10.5 | 10.18 | 10.33 | 10.33 | -0.02 (-0.19%) | 12,966,946 |
| 9 Feb 2022 | CNY | 9.7 | 10.44 | 9.7 | 10.35 | 10.35 | +0.56 (+5.72%) | 19,709,698 |
| 8 Feb 2022 | CNY | 9.6 | 9.95 | 9.41 | 9.79 | 9.79 | +0.24 (+2.51%) | 12,034,965 |
| 7 Feb 2022 | CNY | 9.97 | 10.03 | 9.48 | 9.55 | 9.55 | -0.19 (-1.95%) | 14,372,504 |
| 28 Jan 2022 | CNY | 9.39 | 10.01 | 9.37 | 9.74 | 9.74 | +0.44 (+4.73%) | 21,235,215 |
| 27 Jan 2022 | CNY | 9.79 | 10.01 | 9.24 | 9.3 | 9.3 | -0.19 (-2.00%) | 18,960,531 |
| 26 Jan 2022 | CNY | 10.31 | 10.45 | 9.34 | 9.49 | 9.49 | -0.78 (-7.59%) | 24,586,222 |
| 25 Jan 2022 | CNY | 10.74 | 11 | 10.13 | 10.27 | 10.27 | -0.57 (-5.26%) | 18,360,082 |
| 24 Jan 2022 | CNY | 10.73 | 11.07 | 10.59 | 10.84 | 10.84 | -0.02 (-0.18%) | 15,731,650 |
| 21 Jan 2022 | CNY | 11.28 | 11.46 | 10.8 | 10.86 | 10.86 | -0.39 (-3.47%) | 25,532,293 |
| 20 Jan 2022 | CNY | 11.15 | 11.5 | 10.93 | 11.25 | 11.25 | -0.06 (-0.53%) | 32,561,030 |
| 19 Jan 2022 | CNY | 10.56 | 11.42 | 10.5 | 11.31 | 11.31 | +0.49 (+4.53%) | 38,746,609 |
| 18 Jan 2022 | CNY | 10.57 | 11.56 | 10.46 | 10.82 | 10.82 | +0.14 (+1.31%) | 42,912,176 |
| 17 Jan 2022 | CNY | 10.17 | 10.92 | 10.1 | 10.68 | 10.68 | +0.79 (+7.99%) | 29,447,774 |
| 14 Jan 2022 | CNY | 10 | 10.24 | 9.86 | 9.89 | 9.89 | -0.22 (-2.18%) | 9,251,092 |
| 13 Jan 2022 | CNY | 10.16 | 10.36 | 10 | 10.11 | 10.11 | +0.09 (+0.90%) | 12,392,612 |
| 12 Jan 2022 | CNY | 10.08 | 10.11 | 9.9 | 10.02 | 10.02 | +0.02 (+0.20%) | 6,507,690 |
| 11 Jan 2022 | CNY | 10.1 | 10.22 | 9.95 | 10 | 10 | -0.14 (-1.38%) | 7,250,973 |
