| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 10.1 | 10.14 | 9.3 | 10.05 | 10.05 | -0.15 (-1.47%) | 5,170,450 |
| 25 Feb 2022 | CNY | 10.28 | 10.44 | 10.15 | 10.2 | 10.2 | -0.04 (-0.39%) | 1,548,914 |
| 24 Feb 2022 | CNY | 10.12 | 10.56 | 10 | 10.24 | 10.24 | +0.11 (+1.09%) | 4,459,653 |
| 23 Feb 2022 | CNY | 10.02 | 10.22 | 9.94 | 10.13 | 10.13 | +0.11 (+1.10%) | 1,408,802 |
| 22 Feb 2022 | CNY | 10.11 | 10.18 | 9.95 | 10.02 | 10.02 | -0.16 (-1.57%) | 1,090,302 |
| 21 Feb 2022 | CNY | 10.06 | 10.19 | 10.04 | 10.18 | 10.18 | +0.16 (+1.60%) | 1,279,759 |
| 18 Feb 2022 | CNY | 9.93 | 10.05 | 9.85 | 10.02 | 10.02 | +0.09 (+0.91%) | 678,710 |
| 17 Feb 2022 | CNY | 10 | 10.11 | 9.92 | 9.93 | 9.93 | -0.08 (-0.80%) | 975,250 |
| 16 Feb 2022 | CNY | 9.98 | 10.1 | 9.91 | 10.01 | 10.01 | +0.12 (+1.21%) | 982,077 |
| 15 Feb 2022 | CNY | 9.95 | 10.12 | 9.8 | 9.89 | 9.89 | -0.1 (-1.00%) | 1,401,550 |
| 14 Feb 2022 | CNY | 9.95 | 10.14 | 9.82 | 9.99 | 9.99 | +0.04 (+0.40%) | 1,341,725 |
| 11 Feb 2022 | CNY | 10.22 | 10.29 | 9.93 | 9.95 | 9.95 | -0.26 (-2.55%) | 2,759,225 |
| 10 Feb 2022 | CNY | 10.44 | 10.44 | 10.15 | 10.21 | 10.21 | -0.21 (-2.02%) | 1,303,100 |
| 9 Feb 2022 | CNY | 10.21 | 10.46 | 10.13 | 10.42 | 10.42 | +0.21 (+2.06%) | 1,087,310 |
| 8 Feb 2022 | CNY | 10.08 | 10.25 | 10 | 10.21 | 10.21 | +0.15 (+1.49%) | 896,807 |
| 7 Feb 2022 | CNY | 10.13 | 10.33 | 10.02 | 10.06 | 10.06 | -0.07 (-0.69%) | 1,247,375 |
| 28 Jan 2022 | CNY | 9.92 | 10.19 | 9.9 | 10.13 | 10.13 | +0.2 (+2.01%) | 1,013,175 |
| 27 Jan 2022 | CNY | 10.15 | 10.49 | 9.92 | 9.93 | 9.93 | -0.21 (-2.07%) | 1,410,475 |
| 26 Jan 2022 | CNY | 10.11 | 10.28 | 10.03 | 10.14 | 10.14 | +0.07 (+0.70%) | 833,800 |
| 25 Jan 2022 | CNY | 10.55 | 10.68 | 10.04 | 10.07 | 10.07 | -0.43 (-4.10%) | 1,915,650 |
| 24 Jan 2022 | CNY | 10.82 | 10.94 | 10.48 | 10.5 | 10.5 | -0.3 (-2.78%) | 2,448,225 |
| 21 Jan 2022 | CNY | 10.96 | 11.09 | 10.8 | 10.8 | 10.8 | -0.17 (-1.55%) | 1,814,500 |
| 20 Jan 2022 | CNY | 11.16 | 11.3 | 10.92 | 10.97 | 10.97 | -0.29 (-2.58%) | 2,753,075 |
| 19 Jan 2022 | CNY | 11.21 | 11.38 | 11.1 | 11.26 | 11.26 | +0.05 (+0.45%) | 1,331,575 |
| 18 Jan 2022 | CNY | 11.31 | 11.5 | 11.15 | 11.21 | 11.21 | -0.24 (-2.10%) | 2,072,675 |
| 17 Jan 2022 | CNY | 11.17 | 11.49 | 11.13 | 11.45 | 11.45 | +0.27 (+2.42%) | 2,231,950 |
| 14 Jan 2022 | CNY | 11.6 | 11.6 | 11 | 11.18 | 11.18 | -0.4 (-3.45%) | 3,549,008 |
| 13 Jan 2022 | CNY | 11.7 | 11.88 | 11.52 | 11.58 | 11.58 | -0.15 (-1.28%) | 2,465,925 |
| 12 Jan 2022 | CNY | 11.5 | 11.73 | 11.43 | 11.73 | 11.73 | +0.27 (+2.36%) | 1,639,625 |
| 11 Jan 2022 | CNY | 11.53 | 11.7 | 11.43 | 11.46 | 11.46 | -0.04 (-0.35%) | 1,751,008 |
