| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 11.64 | 11.7 | 11.35 | 11.5 | 11.5 | -0.13 (-1.12%) | 3,361,839 |
| 25 Feb 2022 | CNY | 11.48 | 11.85 | 11.48 | 11.63 | 11.63 | +0.2 (+1.75%) | 4,547,669 |
| 24 Feb 2022 | CNY | 11.64 | 11.92 | 11.27 | 11.43 | 11.43 | -0.21 (-1.80%) | 7,272,510 |
| 23 Feb 2022 | CNY | 11.45 | 11.72 | 11.4 | 11.64 | 11.64 | +0.19 (+1.66%) | 4,279,525 |
| 22 Feb 2022 | CNY | 11.45 | 11.64 | 11.32 | 11.45 | 11.45 | -0.09 (-0.78%) | 3,885,789 |
| 21 Feb 2022 | CNY | 11.33 | 11.71 | 11.32 | 11.54 | 11.54 | +0.21 (+1.85%) | 5,774,832 |
| 18 Feb 2022 | CNY | 11.15 | 11.35 | 11.05 | 11.33 | 11.33 | +0.06 (+0.53%) | 2,977,702 |
| 17 Feb 2022 | CNY | 11.1 | 11.38 | 11.03 | 11.27 | 11.27 | +0.1 (+0.90%) | 4,181,174 |
| 16 Feb 2022 | CNY | 11.29 | 11.5 | 11.14 | 11.17 | 11.17 | +0.22 (+2.01%) | 4,504,602 |
| 15 Feb 2022 | CNY | 10.9 | 11.02 | 10.81 | 10.95 | 10.95 | +0.02 (+0.18%) | 2,112,210 |
| 14 Feb 2022 | CNY | 10.89 | 11.06 | 10.75 | 10.93 | 10.93 | +0.04 (+0.37%) | 2,043,502 |
| 11 Feb 2022 | CNY | 11.31 | 11.31 | 10.87 | 10.89 | 10.89 | -0.43 (-3.80%) | 5,054,172 |
| 10 Feb 2022 | CNY | 11.44 | 11.44 | 11.25 | 11.32 | 11.32 | -0.15 (-1.31%) | 3,591,206 |
| 9 Feb 2022 | CNY | 11.34 | 11.5 | 11.29 | 11.47 | 11.47 | +0.13 (+1.15%) | 3,548,836 |
| 8 Feb 2022 | CNY | 11.2 | 11.37 | 11.08 | 11.34 | 11.34 | +0.14 (+1.25%) | 3,750,078 |
| 7 Feb 2022 | CNY | 11.29 | 11.45 | 11.15 | 11.2 | 11.2 | 0.0 (0.0%) | 3,734,734 |
| 28 Jan 2022 | CNY | 11.09 | 11.33 | 10.95 | 11.2 | 11.2 | +0.2 (+1.82%) | 4,131,480 |
| 27 Jan 2022 | CNY | 11.49 | 11.49 | 11 | 11 | 11 | -0.42 (-3.68%) | 5,004,906 |
| 26 Jan 2022 | CNY | 11.65 | 11.81 | 11.33 | 11.42 | 11.42 | -0.24 (-2.06%) | 4,819,132 |
| 25 Jan 2022 | CNY | 12.36 | 12.43 | 11.6 | 11.66 | 11.66 | -0.78 (-6.27%) | 6,052,011 |
| 24 Jan 2022 | CNY | 12.45 | 12.66 | 12.37 | 12.44 | 12.44 | 0.0 (0.0%) | 3,261,651 |
| 21 Jan 2022 | CNY | 12.35 | 12.48 | 12.28 | 12.44 | 12.44 | +0.09 (+0.73%) | 2,900,213 |
| 20 Jan 2022 | CNY | 12.59 | 12.69 | 12.35 | 12.35 | 12.35 | -0.35 (-2.76%) | 5,439,833 |
| 19 Jan 2022 | CNY | 12.71 | 12.92 | 12.58 | 12.7 | 12.7 | -0.1 (-0.78%) | 4,702,890 |
| 18 Jan 2022 | CNY | 13.14 | 13.17 | 12.69 | 12.8 | 12.8 | -0.45 (-3.40%) | 8,904,015 |
| 17 Jan 2022 | CNY | 13.4 | 13.45 | 12.8 | 13.25 | 13.25 | 0.0 (0.0%) | 12,224,676 |
| 14 Jan 2022 | CNY | 14 | 14 | 13.14 | 13.25 | 13.25 | +0.12 (+0.91%) | 14,258,242 |
| 13 Jan 2022 | CNY | 13.76 | 13.76 | 13.12 | 13.13 | 13.13 | -0.63 (-4.58%) | 7,699,460 |
| 12 Jan 2022 | CNY | 13.61 | 13.79 | 13.55 | 13.76 | 13.76 | +0.16 (+1.18%) | 4,061,341 |
| 11 Jan 2022 | CNY | 13.72 | 13.96 | 13.55 | 13.6 | 13.6 | -0.23 (-1.66%) | 4,719,491 |
