| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 11.2 | 11.31 | 11 | 11.17 | 11.17 | -0.05 (-0.45%) | 2,906,915 |
| 25 Feb 2022 | CNY | 11.12 | 11.35 | 11.06 | 11.22 | 11.22 | +0.25 (+2.28%) | 3,483,730 |
| 24 Feb 2022 | CNY | 11.25 | 11.34 | 10.82 | 10.97 | 10.97 | -0.26 (-2.32%) | 5,120,330 |
| 23 Feb 2022 | CNY | 11.28 | 11.49 | 11.18 | 11.23 | 11.23 | +0.13 (+1.17%) | 4,323,290 |
| 22 Feb 2022 | CNY | 11.15 | 11.16 | 10.94 | 11.1 | 11.1 | -0.1 (-0.89%) | 2,673,060 |
| 21 Feb 2022 | CNY | 11.08 | 11.25 | 11.07 | 11.2 | 11.2 | +0.05 (+0.45%) | 2,761,260 |
| 18 Feb 2022 | CNY | 10.78 | 11.18 | 10.7 | 11.15 | 11.15 | +0.33 (+3.05%) | 5,191,213 |
| 17 Feb 2022 | CNY | 10.82 | 10.92 | 10.81 | 10.82 | 10.82 | -0.06 (-0.55%) | 2,258,294 |
| 16 Feb 2022 | CNY | 10.8 | 10.93 | 10.72 | 10.88 | 10.88 | +0.14 (+1.30%) | 1,913,160 |
| 15 Feb 2022 | CNY | 10.82 | 10.82 | 10.61 | 10.74 | 10.74 | -0.02 (-0.19%) | 1,869,390 |
| 14 Feb 2022 | CNY | 10.71 | 10.88 | 10.67 | 10.76 | 10.76 | +0.03 (+0.28%) | 2,579,050 |
| 11 Feb 2022 | CNY | 10.95 | 10.96 | 10.7 | 10.73 | 10.73 | -0.33 (-2.98%) | 4,704,266 |
| 10 Feb 2022 | CNY | 10.92 | 11.12 | 10.8 | 11.06 | 11.06 | +0.16 (+1.47%) | 3,938,580 |
| 9 Feb 2022 | CNY | 10.83 | 10.94 | 10.78 | 10.9 | 10.9 | +0.07 (+0.65%) | 2,967,110 |
| 8 Feb 2022 | CNY | 10.8 | 10.83 | 10.6 | 10.83 | 10.83 | +0.1 (+0.93%) | 2,517,810 |
| 7 Feb 2022 | CNY | 10.76 | 10.88 | 10.64 | 10.73 | 10.73 | +0.16 (+1.51%) | 2,598,810 |
| 28 Jan 2022 | CNY | 10.49 | 10.72 | 10.4 | 10.57 | 10.57 | +0.17 (+1.63%) | 2,948,600 |
| 27 Jan 2022 | CNY | 10.92 | 10.92 | 10.4 | 10.4 | 10.4 | -0.42 (-3.88%) | 3,736,048 |
| 26 Jan 2022 | CNY | 10.78 | 10.98 | 10.59 | 10.82 | 10.82 | +0.08 (+0.74%) | 2,975,659 |
| 25 Jan 2022 | CNY | 11.39 | 11.43 | 10.68 | 10.74 | 10.74 | -0.61 (-5.37%) | 6,694,671 |
| 24 Jan 2022 | CNY | 11.47 | 11.53 | 11.3 | 11.35 | 11.35 | -0.13 (-1.13%) | 3,192,730 |
| 21 Jan 2022 | CNY | 11.93 | 12.04 | 11.41 | 11.48 | 11.48 | -0.5 (-4.17%) | 7,378,060 |
| 20 Jan 2022 | CNY | 12.45 | 12.56 | 11.97 | 11.98 | 11.98 | -0.46 (-3.70%) | 8,144,691 |
| 19 Jan 2022 | CNY | 12.33 | 12.5 | 12.23 | 12.44 | 12.44 | -0.01 (-0.08%) | 6,275,621 |
| 18 Jan 2022 | CNY | 13.29 | 13.5 | 12.42 | 12.45 | 12.45 | -1.07 (-7.91%) | 18,059,757 |
| 17 Jan 2022 | CNY | 14 | 14.14 | 13.22 | 13.52 | 13.52 | +0.09 (+0.67%) | 23,119,026 |
| 14 Jan 2022 | CNY | 12.72 | 13.66 | 12.72 | 13.43 | 13.43 | +0.64 (+5.00%) | 19,632,256 |
| 13 Jan 2022 | CNY | 12.97 | 13.23 | 12.75 | 12.79 | 12.79 | -0.18 (-1.39%) | 6,902,170 |
| 12 Jan 2022 | CNY | 12.86 | 13.1 | 12.71 | 12.97 | 12.97 | +0.11 (+0.86%) | 7,733,918 |
| 11 Jan 2022 | CNY | 12.75 | 12.99 | 12.66 | 12.86 | 12.86 | +0.08 (+0.63%) | 8,546,889 |
