| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 12.49 | 13.04 | 12.38 | 13.01 | 13.01 | +0.62 (+5.00%) | 4,407,946 |
| 24 Feb 2022 | CNY | 12.68 | 12.75 | 12.17 | 12.39 | 12.39 | -0.29 (-2.29%) | 3,419,338 |
| 23 Feb 2022 | CNY | 12.73 | 12.89 | 12.6 | 12.68 | 12.68 | -0.14 (-1.09%) | 2,265,968 |
| 22 Feb 2022 | CNY | 12.77 | 12.94 | 12.69 | 12.82 | 12.82 | -0.13 (-1.00%) | 3,145,177 |
| 21 Feb 2022 | CNY | 12.61 | 13.03 | 12.51 | 12.95 | 12.95 | +0.24 (+1.89%) | 4,854,860 |
| 18 Feb 2022 | CNY | 12.25 | 13 | 12.23 | 12.71 | 12.71 | +0.38 (+3.08%) | 5,384,693 |
| 17 Feb 2022 | CNY | 12.13 | 12.42 | 11.95 | 12.33 | 12.33 | +0.13 (+1.07%) | 3,620,778 |
| 16 Feb 2022 | CNY | 11.76 | 12.26 | 11.76 | 12.2 | 12.2 | +0.45 (+3.83%) | 3,158,114 |
| 15 Feb 2022 | CNY | 11.97 | 11.97 | 11.61 | 11.75 | 11.75 | -0.17 (-1.43%) | 1,385,281 |
| 14 Feb 2022 | CNY | 11.8 | 12.04 | 11.66 | 11.92 | 11.92 | +0.07 (+0.59%) | 1,517,298 |
| 11 Feb 2022 | CNY | 11.98 | 11.98 | 11.63 | 11.85 | 11.85 | -0.19 (-1.58%) | 1,912,018 |
| 10 Feb 2022 | CNY | 11.9 | 12.07 | 11.68 | 12.04 | 12.04 | +0.11 (+0.92%) | 2,370,298 |
| 9 Feb 2022 | CNY | 11.67 | 11.93 | 11.58 | 11.93 | 11.93 | +0.28 (+2.40%) | 1,757,128 |
| 8 Feb 2022 | CNY | 11.54 | 11.65 | 11.27 | 11.65 | 11.65 | +0.21 (+1.84%) | 1,927,967 |
| 7 Feb 2022 | CNY | 11.36 | 11.67 | 11.13 | 11.44 | 11.44 | +0.17 (+1.51%) | 2,007,821 |
| 28 Jan 2022 | CNY | 10.85 | 11.4 | 10.64 | 11.27 | 11.27 | +0.59 (+5.52%) | 2,634,407 |
| 27 Jan 2022 | CNY | 11.36 | 11.39 | 10.6 | 10.68 | 10.68 | -0.6 (-5.32%) | 2,224,656 |
| 26 Jan 2022 | CNY | 11.22 | 11.44 | 11.06 | 11.28 | 11.28 | -0.01 (-0.09%) | 1,403,275 |
| 25 Jan 2022 | CNY | 11.5 | 11.87 | 11.12 | 11.29 | 11.29 | -0.22 (-1.91%) | 2,553,460 |
| 24 Jan 2022 | CNY | 11.6 | 11.79 | 11.39 | 11.51 | 11.51 | -0.13 (-1.12%) | 1,398,365 |
| 21 Jan 2022 | CNY | 11.5 | 11.92 | 11.48 | 11.64 | 11.64 | +0.15 (+1.31%) | 2,274,076 |
| 20 Jan 2022 | CNY | 12.14 | 12.14 | 11.43 | 11.49 | 11.49 | -0.65 (-5.35%) | 3,234,556 |
| 19 Jan 2022 | CNY | 11.86 | 12.27 | 11.85 | 12.14 | 12.14 | +0.29 (+2.45%) | 2,048,543 |
| 18 Jan 2022 | CNY | 12.3 | 12.37 | 11.81 | 11.85 | 11.85 | -0.43 (-3.50%) | 2,390,847 |
| 17 Jan 2022 | CNY | 11.88 | 12.34 | 11.88 | 12.28 | 12.28 | +0.4 (+3.37%) | 1,965,505 |
| 14 Jan 2022 | CNY | 12.05 | 12.25 | 11.86 | 11.88 | 11.88 | -0.27 (-2.22%) | 1,633,703 |
| 13 Jan 2022 | CNY | 12.16 | 12.29 | 12.06 | 12.15 | 12.15 | -0.01 (-0.08%) | 1,705,896 |
| 12 Jan 2022 | CNY | 11.84 | 12.23 | 11.71 | 12.16 | 12.16 | +0.34 (+2.88%) | 2,253,769 |
| 11 Jan 2022 | CNY | 11.78 | 12.05 | 11.73 | 11.82 | 11.82 | -0.01 (-0.08%) | 1,579,470 |
| 10 Jan 2022 | CNY | 11.53 | 11.87 | 11.53 | 11.83 | 11.83 | +0.24 (+2.07%) | 1,194,000 |
