| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2022 | CNY | 9.98 | 10.38 | 9.88 | 9.98 | 9.98 | -0.06 (-0.60%) | 8,496,596 |
| 16 Feb 2022 | CNY | 10.15 | 10.29 | 9.97 | 10.04 | 10.04 | +0.15 (+1.52%) | 6,830,894 |
| 15 Feb 2022 | CNY | 10.05 | 10.13 | 9.76 | 9.89 | 9.89 | -0.12 (-1.20%) | 6,986,405 |
| 14 Feb 2022 | CNY | 9.96 | 10.15 | 9.95 | 10.01 | 10.01 | -0.06 (-0.60%) | 5,534,714 |
| 11 Feb 2022 | CNY | 10.52 | 10.52 | 10.03 | 10.07 | 10.07 | -0.48 (-4.55%) | 10,151,968 |
| 10 Feb 2022 | CNY | 10.74 | 10.89 | 10.43 | 10.55 | 10.55 | -0.22 (-2.04%) | 7,958,728 |
| 9 Feb 2022 | CNY | 10.2 | 10.81 | 10.12 | 10.77 | 10.77 | +0.55 (+5.38%) | 12,179,214 |
| 8 Feb 2022 | CNY | 10 | 10.23 | 9.8 | 10.22 | 10.22 | +0.22 (+2.20%) | 6,601,001 |
| 7 Feb 2022 | CNY | 10.5 | 10.6 | 9.93 | 10 | 10 | -0.28 (-2.72%) | 9,773,597 |
| 28 Jan 2022 | CNY | 10.27 | 10.66 | 10.12 | 10.28 | 10.28 | +0.07 (+0.69%) | 9,223,905 |
| 27 Jan 2022 | CNY | 11.33 | 11.33 | 10.1 | 10.21 | 10.21 | -1.01 (-9.00%) | 14,114,439 |
| 26 Jan 2022 | CNY | 11 | 11.45 | 10.86 | 11.22 | 11.22 | +0.32 (+2.94%) | 14,447,952 |
| 25 Jan 2022 | CNY | 11.75 | 11.77 | 10.9 | 10.9 | 10.9 | -0.92 (-7.78%) | 16,673,273 |
| 24 Jan 2022 | CNY | 11.83 | 12.09 | 11.6 | 11.82 | 11.82 | -0.21 (-1.75%) | 14,881,532 |
| 21 Jan 2022 | CNY | 11.65 | 12.48 | 11.56 | 12.03 | 12.03 | +0.31 (+2.65%) | 20,674,318 |
| 20 Jan 2022 | CNY | 11.97 | 12.28 | 11.63 | 11.72 | 11.72 | -0.26 (-2.17%) | 13,884,404 |
| 19 Jan 2022 | CNY | 11.62 | 12.08 | 11.57 | 11.98 | 11.98 | +0.12 (+1.01%) | 15,908,844 |
| 18 Jan 2022 | CNY | 11.92 | 12.38 | 11.75 | 11.86 | 11.86 | -0.01 (-0.08%) | 22,474,422 |
| 17 Jan 2022 | CNY | 11.6 | 12 | 11.32 | 11.87 | 11.87 | +0.49 (+4.31%) | 19,298,270 |
| 14 Jan 2022 | CNY | 11.33 | 11.91 | 11.3 | 11.38 | 11.38 | -0.1 (-0.87%) | 10,390,125 |
| 13 Jan 2022 | CNY | 11.34 | 11.66 | 11.13 | 11.48 | 11.48 | +0.25 (+2.23%) | 15,077,166 |
| 12 Jan 2022 | CNY | 11.1 | 11.48 | 11.07 | 11.23 | 11.23 | +0.17 (+1.54%) | 8,348,772 |
| 11 Jan 2022 | CNY | 11.18 | 11.28 | 10.94 | 11.06 | 11.06 | -0.04 (-0.36%) | 5,406,714 |
| 10 Jan 2022 | CNY | 10.92 | 11.18 | 10.56 | 11.1 | 11.1 | +0.23 (+2.12%) | 6,013,729 |
| 7 Jan 2022 | CNY | 11.26 | 11.28 | 10.82 | 10.87 | 10.87 | -0.33 (-2.95%) | 5,971,303 |
| 6 Jan 2022 | CNY | 11.18 | 11.32 | 11.01 | 11.2 | 11.2 | 0.0 (0.0%) | 5,160,176 |
| 5 Jan 2022 | CNY | 11.35 | 11.75 | 11.08 | 11.2 | 11.2 | -0.2 (-1.75%) | 9,365,319 |
| 4 Jan 2022 | CNY | 11.2 | 11.41 | 11.16 | 11.4 | 11.4 | +0.28 (+2.52%) | 7,678,899 |
| 31 Dec 2021 | CNY | 11.08 | 11.45 | 11.03 | 11.12 | 11.12 | +0.07 (+0.63%) | 7,581,983 |
| 30 Dec 2021 | CNY | 11.18 | 11.21 | 10.84 | 11.05 | 11.05 | +0.16 (+1.47%) | 8,225,068 |
