| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 12.76 | 12.81 | 12.37 | 12.65 | 12.65 | -0.11 (-0.86%) | 4,884,475 |
| 25 Feb 2022 | CNY | 12.73 | 12.97 | 12.61 | 12.76 | 12.76 | +0.06 (+0.47%) | 7,147,708 |
| 24 Feb 2022 | CNY | 12.7 | 13.35 | 12.43 | 12.7 | 12.7 | -0.13 (-1.01%) | 14,007,758 |
| 23 Feb 2022 | CNY | 12.58 | 12.84 | 12.49 | 12.83 | 12.83 | +0.26 (+2.07%) | 8,004,350 |
| 22 Feb 2022 | CNY | 12.42 | 12.75 | 12.29 | 12.57 | 12.57 | +0.03 (+0.24%) | 7,366,900 |
| 21 Feb 2022 | CNY | 12.53 | 12.64 | 12.47 | 12.54 | 12.54 | -0.03 (-0.24%) | 6,337,400 |
| 18 Feb 2022 | CNY | 12.1 | 12.67 | 12.1 | 12.57 | 12.57 | +0.23 (+1.86%) | 9,739,100 |
| 17 Feb 2022 | CNY | 12.38 | 12.79 | 12.3 | 12.34 | 12.34 | 0.0 (0.0%) | 14,992,448 |
| 16 Feb 2022 | CNY | 11.65 | 12.7 | 11.63 | 12.34 | 12.34 | +0.71 (+6.10%) | 19,149,293 |
| 15 Feb 2022 | CNY | 11.62 | 11.74 | 11.5 | 11.63 | 11.63 | +0.12 (+1.04%) | 4,509,404 |
| 14 Feb 2022 | CNY | 11.52 | 11.76 | 11.45 | 11.51 | 11.51 | -0.1 (-0.86%) | 4,421,254 |
| 11 Feb 2022 | CNY | 11.86 | 11.86 | 11.46 | 11.61 | 11.61 | -0.29 (-2.44%) | 6,504,221 |
| 10 Feb 2022 | CNY | 11.9 | 12 | 11.73 | 11.9 | 11.9 | -0.11 (-0.92%) | 5,491,700 |
| 9 Feb 2022 | CNY | 12.02 | 12.06 | 11.92 | 12.01 | 12.01 | 0.0 (0.0%) | 6,223,009 |
| 8 Feb 2022 | CNY | 11.93 | 12.16 | 11.8 | 12.01 | 12.01 | +0.04 (+0.33%) | 6,043,312 |
| 7 Feb 2022 | CNY | 11.62 | 12.02 | 11.62 | 11.97 | 11.97 | +0.48 (+4.18%) | 5,670,550 |
| 28 Jan 2022 | CNY | 11.3 | 11.54 | 11.19 | 11.49 | 11.49 | +0.21 (+1.86%) | 4,073,164 |
| 27 Jan 2022 | CNY | 11.53 | 11.61 | 11.25 | 11.28 | 11.28 | -0.32 (-2.76%) | 4,869,500 |
| 26 Jan 2022 | CNY | 11.46 | 11.72 | 11.45 | 11.6 | 11.6 | +0.14 (+1.22%) | 4,591,202 |
| 25 Jan 2022 | CNY | 12.01 | 12.06 | 11.42 | 11.46 | 11.46 | -0.56 (-4.66%) | 8,345,079 |
| 24 Jan 2022 | CNY | 11.74 | 12.24 | 11.68 | 12.02 | 12.02 | -0.21 (-1.72%) | 7,503,485 |
| 21 Jan 2022 | CNY | 12.33 | 12.58 | 12.1 | 12.23 | 12.23 | -0.1 (-0.81%) | 6,054,836 |
| 20 Jan 2022 | CNY | 12.98 | 13.02 | 12.33 | 12.33 | 12.33 | -0.67 (-5.15%) | 10,526,551 |
| 19 Jan 2022 | CNY | 13.17 | 13.47 | 12.97 | 13 | 13 | -0.16 (-1.22%) | 8,535,250 |
| 18 Jan 2022 | CNY | 13.57 | 13.59 | 13.06 | 13.16 | 13.16 | -0.32 (-2.37%) | 7,074,885 |
| 17 Jan 2022 | CNY | 13.23 | 13.6 | 13.23 | 13.48 | 13.48 | +0.25 (+1.89%) | 8,338,484 |
| 14 Jan 2022 | CNY | 13.43 | 13.59 | 13.15 | 13.23 | 13.23 | -0.24 (-1.78%) | 6,614,150 |
| 13 Jan 2022 | CNY | 13.62 | 13.75 | 13.42 | 13.47 | 13.47 | -0.21 (-1.54%) | 4,922,790 |
| 12 Jan 2022 | CNY | 13.36 | 13.71 | 13.31 | 13.68 | 13.68 | +0.33 (+2.47%) | 7,325,450 |
| 11 Jan 2022 | CNY | 13.33 | 13.56 | 13.28 | 13.35 | 13.35 | -0.05 (-0.37%) | 4,316,121 |
