| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 11.98 | 12.18 | 11.72 | 11.99 | 11.99 | +0.34 (+2.92%) | 8,116,036 |
| 24 Feb 2022 | CNY | 11.9 | 12.23 | 11.5 | 11.65 | 11.65 | -0.25 (-2.10%) | 11,969,142 |
| 23 Feb 2022 | CNY | 11.5 | 11.95 | 11.48 | 11.9 | 11.9 | +0.43 (+3.75%) | 7,767,092 |
| 22 Feb 2022 | CNY | 11.56 | 11.68 | 11.36 | 11.47 | 11.47 | -0.11 (-0.95%) | 4,495,990 |
| 21 Feb 2022 | CNY | 11.55 | 11.66 | 11.55 | 11.58 | 11.58 | -0.01 (-0.09%) | 2,765,300 |
| 18 Feb 2022 | CNY | 11.5 | 11.61 | 11.37 | 11.59 | 11.59 | +0.05 (+0.43%) | 2,448,030 |
| 17 Feb 2022 | CNY | 11.36 | 11.67 | 11.32 | 11.54 | 11.54 | +0.12 (+1.05%) | 4,714,685 |
| 16 Feb 2022 | CNY | 11.35 | 11.53 | 11.21 | 11.42 | 11.42 | +0.07 (+0.62%) | 4,547,640 |
| 15 Feb 2022 | CNY | 11.08 | 11.45 | 10.99 | 11.35 | 11.35 | +0.23 (+2.07%) | 3,885,095 |
| 14 Feb 2022 | CNY | 11.11 | 11.37 | 11.03 | 11.12 | 11.12 | -0.05 (-0.45%) | 3,455,911 |
| 11 Feb 2022 | CNY | 11.28 | 11.4 | 11.11 | 11.17 | 11.17 | -0.17 (-1.50%) | 2,954,410 |
| 10 Feb 2022 | CNY | 11.43 | 11.52 | 11.28 | 11.34 | 11.34 | -0.05 (-0.44%) | 3,385,095 |
| 9 Feb 2022 | CNY | 11.7 | 11.85 | 11.27 | 11.39 | 11.39 | 0.0 (0.0%) | 5,504,309 |
| 8 Feb 2022 | CNY | 11 | 11.41 | 10.94 | 11.39 | 11.39 | +0.37 (+3.36%) | 5,702,419 |
| 7 Feb 2022 | CNY | 10.89 | 11.14 | 10.83 | 11.02 | 11.02 | +0.33 (+3.09%) | 5,784,386 |
| 28 Jan 2022 | CNY | 10.42 | 10.83 | 10.32 | 10.69 | 10.69 | +0.33 (+3.19%) | 5,798,870 |
| 27 Jan 2022 | CNY | 10.58 | 10.83 | 10.33 | 10.36 | 10.36 | -0.23 (-2.17%) | 4,325,547 |
| 26 Jan 2022 | CNY | 10.5 | 10.73 | 10.3 | 10.59 | 10.59 | +0.15 (+1.44%) | 5,106,121 |
| 25 Jan 2022 | CNY | 10.88 | 10.99 | 10.4 | 10.44 | 10.44 | -0.49 (-4.48%) | 6,137,790 |
| 24 Jan 2022 | CNY | 10.8 | 11.02 | 10.56 | 10.93 | 10.93 | +0.12 (+1.11%) | 6,451,846 |
| 21 Jan 2022 | CNY | 11.01 | 11.24 | 10.78 | 10.81 | 10.81 | -0.2 (-1.82%) | 5,353,570 |
| 20 Jan 2022 | CNY | 11.27 | 11.49 | 10.96 | 11.01 | 11.01 | -0.22 (-1.96%) | 7,015,257 |
| 19 Jan 2022 | CNY | 11.38 | 11.58 | 11.09 | 11.23 | 11.23 | -0.15 (-1.32%) | 6,213,300 |
| 18 Jan 2022 | CNY | 11.58 | 11.59 | 11.28 | 11.38 | 11.38 | -0.15 (-1.30%) | 7,086,535 |
| 17 Jan 2022 | CNY | 11.63 | 11.86 | 11.5 | 11.53 | 11.53 | -0.16 (-1.37%) | 8,758,604 |
| 14 Jan 2022 | CNY | 11.58 | 12.05 | 11.4 | 11.69 | 11.69 | -0.22 (-1.85%) | 9,102,008 |
| 13 Jan 2022 | CNY | 11.99 | 12.1 | 11.72 | 11.91 | 11.91 | -0.08 (-0.67%) | 6,904,285 |
| 12 Jan 2022 | CNY | 11.74 | 12.24 | 11.68 | 11.99 | 11.99 | +0.3 (+2.57%) | 11,642,408 |
| 11 Jan 2022 | CNY | 11.92 | 12.11 | 11.6 | 11.69 | 11.69 | -0.3 (-2.50%) | 7,215,970 |
| 10 Jan 2022 | CNY | 11.87 | 12.15 | 11.68 | 11.99 | 11.99 | +0.05 (+0.42%) | 5,849,836 |
