| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 11.4 | 11.67 | 11.27 | 11.51 | 11.51 | +0.02 (+0.17%) | 1,215,700 |
| 25 Feb 2022 | CNY | 11.5 | 11.8 | 11.45 | 11.49 | 11.49 | +0.08 (+0.70%) | 1,243,040 |
| 24 Feb 2022 | CNY | 11.87 | 11.95 | 11.3 | 11.41 | 11.41 | -0.49 (-4.12%) | 1,869,500 |
| 23 Feb 2022 | CNY | 11.75 | 12.04 | 11.52 | 11.9 | 11.9 | +0.21 (+1.80%) | 1,275,700 |
| 22 Feb 2022 | CNY | 11.71 | 11.77 | 11.56 | 11.69 | 11.69 | -0.14 (-1.18%) | 1,010,600 |
| 21 Feb 2022 | CNY | 11.76 | 11.89 | 11.67 | 11.83 | 11.83 | +0.07 (+0.60%) | 1,357,940 |
| 18 Feb 2022 | CNY | 11.76 | 11.8 | 11.45 | 11.76 | 11.76 | +0.01 (+0.09%) | 995,460 |
| 17 Feb 2022 | CNY | 11.88 | 12.1 | 11.65 | 11.75 | 11.75 | -0.24 (-2.00%) | 2,521,137 |
| 16 Feb 2022 | CNY | 11.71 | 12.13 | 11.56 | 11.99 | 11.99 | +0.36 (+3.10%) | 3,724,500 |
| 15 Feb 2022 | CNY | 11.46 | 11.8 | 11.16 | 11.63 | 11.63 | +0.18 (+1.57%) | 2,574,340 |
| 14 Feb 2022 | CNY | 11 | 11.52 | 11 | 11.45 | 11.45 | +0.2 (+1.78%) | 958,360 |
| 11 Feb 2022 | CNY | 11.41 | 11.46 | 11.19 | 11.25 | 11.25 | -0.16 (-1.40%) | 1,211,898 |
| 10 Feb 2022 | CNY | 11.33 | 11.62 | 11.27 | 11.41 | 11.41 | 0.0 (0.0%) | 1,475,140 |
| 9 Feb 2022 | CNY | 11.39 | 11.54 | 11.31 | 11.41 | 11.41 | +0.02 (+0.18%) | 1,163,760 |
| 8 Feb 2022 | CNY | 11.19 | 11.39 | 11.1 | 11.39 | 11.39 | +0.09 (+0.80%) | 1,949,960 |
| 7 Feb 2022 | CNY | 11.2 | 11.83 | 10.8 | 11.3 | 11.3 | +0.24 (+2.17%) | 2,534,739 |
| 28 Jan 2022 | CNY | 10.92 | 11.2 | 10.9 | 11.06 | 11.06 | +0.14 (+1.28%) | 984,100 |
| 27 Jan 2022 | CNY | 10.9 | 11.38 | 10.73 | 10.92 | 10.92 | -0.28 (-2.50%) | 1,608,500 |
| 26 Jan 2022 | CNY | 10.86 | 11.27 | 10.8 | 11.2 | 11.2 | +0.41 (+3.80%) | 1,718,589 |
| 25 Jan 2022 | CNY | 11.13 | 11.26 | 10.63 | 10.79 | 10.79 | -0.44 (-3.92%) | 1,276,824 |
| 24 Jan 2022 | CNY | 11.62 | 11.65 | 11.15 | 11.23 | 11.23 | -0.35 (-3.02%) | 888,920 |
| 21 Jan 2022 | CNY | 11.59 | 11.97 | 11.34 | 11.58 | 11.58 | -0.04 (-0.34%) | 1,102,600 |
| 20 Jan 2022 | CNY | 12.17 | 12.26 | 11.6 | 11.62 | 11.62 | -0.55 (-4.52%) | 1,710,238 |
| 19 Jan 2022 | CNY | 11.87 | 12.27 | 11.81 | 12.17 | 12.17 | +0.29 (+2.44%) | 1,392,980 |
| 18 Jan 2022 | CNY | 12.41 | 12.43 | 11.8 | 11.88 | 11.88 | -0.41 (-3.34%) | 1,499,300 |
| 17 Jan 2022 | CNY | 12.11 | 12.55 | 12.11 | 12.29 | 12.29 | +0.06 (+0.49%) | 1,674,320 |
| 14 Jan 2022 | CNY | 12.51 | 12.66 | 12.2 | 12.23 | 12.23 | -0.28 (-2.24%) | 1,341,004 |
| 13 Jan 2022 | CNY | 12.34 | 12.77 | 12.21 | 12.51 | 12.51 | +0.17 (+1.38%) | 2,176,100 |
| 12 Jan 2022 | CNY | 12.25 | 12.45 | 12.17 | 12.34 | 12.34 | +0.09 (+0.73%) | 1,127,255 |
| 11 Jan 2022 | CNY | 12.14 | 12.6 | 12.07 | 12.25 | 12.25 | +0.11 (+0.91%) | 1,597,718 |
