| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 12.2583 | 12.4833 | 12.0167 | 12.3417 | 12.3417 | -0.283 (-2.24%) | 16,514,047 |
| 25 Feb 2022 | CNY | 12.8333 | 12.8333 | 12.0083 | 12.625 | 12.625 | +0.383 (+3.13%) | 27,753,469 |
| 24 Feb 2022 | CNY | 12.4833 | 13.1083 | 11.9 | 12.2417 | 12.2417 | -0.5 (-3.92%) | 33,811,280 |
| 23 Feb 2022 | CNY | 12.525 | 12.8083 | 12.1667 | 12.7417 | 12.7417 | +0.2 (+1.59%) | 29,201,145 |
| 22 Feb 2022 | CNY | 12.0167 | 12.6917 | 11.9167 | 12.5417 | 12.5417 | +0.15 (+1.21%) | 31,410,216 |
| 21 Feb 2022 | CNY | 11.825 | 12.55 | 11.6917 | 12.3917 | 12.3917 | +0.85 (+7.36%) | 31,015,887 |
| 18 Feb 2022 | CNY | 10.9667 | 11.5833 | 10.8583 | 11.5417 | 11.5417 | +0.767 (+7.12%) | 19,762,479 |
| 17 Feb 2022 | CNY | 10.9833 | 11.2833 | 10.75 | 10.775 | 10.775 | -0.325 (-2.93%) | 12,580,471 |
| 16 Feb 2022 | CNY | 11.1417 | 11.25 | 10.7833 | 11.1 | 11.1 | +0.225 (+2.07%) | 12,376,426 |
| 15 Feb 2022 | CNY | 11.0833 | 11.1583 | 10.7417 | 10.875 | 10.875 | -0.192 (-1.73%) | 9,344,280 |
| 14 Feb 2022 | CNY | 11.0833 | 11.2833 | 10.8083 | 11.0667 | 11.0667 | -0.183 (-1.63%) | 8,312,907 |
| 11 Feb 2022 | CNY | 11.4083 | 11.625 | 11.125 | 11.25 | 11.25 | -0.2 (-1.75%) | 12,641,757 |
| 10 Feb 2022 | CNY | 11.4583 | 11.65 | 11.3667 | 11.45 | 11.45 | -0.233 (-2.00%) | 11,992,659 |
| 9 Feb 2022 | CNY | 11.075 | 11.875 | 10.8417 | 11.6833 | 11.6833 | +0.7 (+6.37%) | 18,488,722 |
| 8 Feb 2022 | CNY | 10.75 | 11.1333 | 10.6917 | 10.9833 | 10.9833 | +0.267 (+2.49%) | 12,553,756 |
| 7 Feb 2022 | CNY | 10.75 | 10.85 | 10.4333 | 10.7167 | 10.7167 | +0.25 (+2.39%) | 10,806,996 |
| 28 Jan 2022 | CNY | 10.4083 | 10.6417 | 10.275 | 10.4667 | 10.4667 | +0.208 (+2.03%) | 10,271,004 |
| 27 Jan 2022 | CNY | 11.2083 | 11.2083 | 10.2083 | 10.2583 | 10.2583 | -0.892 (-8.00%) | 16,469,384 |
| 26 Jan 2022 | CNY | 11.3583 | 11.7833 | 10.9917 | 11.15 | 11.15 | -0.183 (-1.62%) | 14,993,239 |
| 25 Jan 2022 | CNY | 12.5833 | 12.9083 | 11.25 | 11.3333 | 11.3333 | -1.55 (-12.03%) | 28,047,367 |
| 24 Jan 2022 | CNY | 13 | 13.4583 | 12.7583 | 12.8833 | 12.8833 | -0.283 (-2.15%) | 20,742,620 |
| 21 Jan 2022 | CNY | 13.1583 | 13.6417 | 12.9833 | 13.1667 | 13.1667 | +0.017 (+0.13%) | 22,710,805 |
| 20 Jan 2022 | CNY | 13.825 | 13.875 | 12.925 | 13.15 | 13.15 | -0.775 (-5.57%) | 30,276,440 |
| 19 Jan 2022 | CNY | 13.525 | 14.125 | 13.3833 | 13.925 | 13.925 | -0.192 (-1.36%) | 36,751,620 |
| 18 Jan 2022 | CNY | 12.9167 | 15.4167 | 12.625 | 14.1167 | 14.1167 | +1.117 (+8.59%) | 61,018,965 |
| 17 Jan 2022 | CNY | 12.5 | 13.4083 | 12.25 | 13 | 13 | +0.833 (+6.85%) | 41,665,275 |
| 14 Jan 2022 | CNY | 12.125 | 12.3667 | 11.9833 | 12.1667 | 12.1667 | -0.117 (-0.95%) | 12,230,290 |
| 13 Jan 2022 | CNY | 11.9 | 12.3917 | 11.8083 | 12.2833 | 12.2833 | +0.475 (+4.02%) | 16,817,454 |
| 12 Jan 2022 | CNY | 11.9917 | 11.9917 | 11.6833 | 11.8083 | 11.8083 | +0.075 (+0.64%) | 5,100,217 |
| 11 Jan 2022 | CNY | 12.0417 | 12.2 | 11.6333 | 11.7333 | 11.7333 | -0.308 (-2.56%) | 7,659,444 |
