| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | CNY | 13.7 | 14.18 | 13.26 | 13.98 | 13.98 | +0.39 (+2.87%) | 74,417,340 |
| 28 Feb 2022 | CNY | 13.3 | 13.73 | 12.85 | 13.59 | 13.59 | +0.85 (+6.67%) | 58,593,937 |
| 25 Feb 2022 | CNY | 12.4 | 13.63 | 12.38 | 12.74 | 12.74 | +0.54 (+4.43%) | 37,085,390 |
| 24 Feb 2022 | CNY | 13.16 | 13.2 | 11.91 | 12.2 | 12.2 | -1.03 (-7.79%) | 40,815,600 |
| 23 Feb 2022 | CNY | 12.72 | 13.49 | 12.45 | 13.23 | 13.23 | +0.54 (+4.26%) | 35,741,568 |
| 22 Feb 2022 | CNY | 12.56 | 12.9 | 12.45 | 12.69 | 12.69 | -0.26 (-2.01%) | 22,210,260 |
| 21 Feb 2022 | CNY | 12.58 | 13.16 | 12.5 | 12.95 | 12.95 | +0.4 (+3.19%) | 26,425,205 |
| 18 Feb 2022 | CNY | 12.18 | 12.63 | 12.1 | 12.55 | 12.55 | +0.12 (+0.97%) | 21,995,013 |
| 17 Feb 2022 | CNY | 12.63 | 13.1 | 12.39 | 12.43 | 12.43 | -0.39 (-3.04%) | 28,161,500 |
| 16 Feb 2022 | CNY | 13.49 | 13.59 | 12.71 | 12.82 | 12.82 | -0.39 (-2.95%) | 29,269,890 |
| 15 Feb 2022 | CNY | 13.22 | 13.36 | 12.88 | 13.21 | 13.21 | -0.16 (-1.20%) | 25,242,598 |
| 14 Feb 2022 | CNY | 12.9 | 13.54 | 12.85 | 13.37 | 13.37 | +0.18 (+1.36%) | 32,153,502 |
| 11 Feb 2022 | CNY | 13.3 | 13.68 | 13.12 | 13.19 | 13.19 | -0.03 (-0.23%) | 45,305,980 |
| 10 Feb 2022 | CNY | 13.41 | 13.65 | 13.17 | 13.22 | 13.22 | -0.51 (-3.71%) | 36,388,300 |
| 9 Feb 2022 | CNY | 12.52 | 14.18 | 12.32 | 13.73 | 13.73 | +1.33 (+10.73%) | 60,152,134 |
| 8 Feb 2022 | CNY | 11.48 | 12.42 | 11.1 | 12.4 | 12.4 | +0.86 (+7.45%) | 33,301,440 |
| 7 Feb 2022 | CNY | 11.85 | 11.95 | 11.44 | 11.54 | 11.54 | +0.05 (+0.44%) | 16,383,139 |
| 28 Jan 2022 | CNY | 11.05 | 11.85 | 11.01 | 11.49 | 11.49 | +0.67 (+6.19%) | 27,421,480 |
| 27 Jan 2022 | CNY | 11.75 | 11.91 | 10.74 | 10.82 | 10.82 | -1.08 (-9.08%) | 21,132,704 |
| 26 Jan 2022 | CNY | 12.04 | 12.35 | 11.44 | 11.9 | 11.9 | -0.22 (-1.82%) | 24,317,620 |
| 25 Jan 2022 | CNY | 12.99 | 13.05 | 12 | 12.12 | 12.12 | -1.11 (-8.39%) | 37,082,860 |
| 24 Jan 2022 | CNY | 12.93 | 13.6 | 12.84 | 13.23 | 13.23 | -0.06 (-0.45%) | 34,943,976 |
| 21 Jan 2022 | CNY | 12.96 | 13.7 | 12.83 | 13.29 | 13.29 | +0.15 (+1.14%) | 47,643,983 |
| 20 Jan 2022 | CNY | 12.85 | 13.37 | 12.35 | 13.14 | 13.14 | +0.24 (+1.86%) | 44,987,288 |
| 19 Jan 2022 | CNY | 12.76 | 13.08 | 12.63 | 12.9 | 12.9 | +0.02 (+0.16%) | 29,561,562 |
| 18 Jan 2022 | CNY | 13.09 | 13.77 | 12.85 | 12.88 | 12.88 | -0.09 (-0.69%) | 51,077,448 |
| 17 Jan 2022 | CNY | 12.2 | 13.2 | 12.14 | 12.97 | 12.97 | +0.98 (+8.17%) | 44,549,822 |
| 14 Jan 2022 | CNY | 11.9 | 12.25 | 11.75 | 11.99 | 11.99 | -0.14 (-1.15%) | 14,138,520 |
| 13 Jan 2022 | CNY | 12.2 | 12.45 | 12.01 | 12.13 | 12.13 | +0.04 (+0.33%) | 20,985,242 |
| 12 Jan 2022 | CNY | 12.03 | 12.32 | 11.78 | 12.09 | 12.09 | +0.12 (+1.00%) | 17,349,403 |
