| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 10.29 | 10.29 | 9.92 | 10.17 | 10.17 | -0.1 (-0.97%) | 2,804,530 |
| 4 Mar 2022 | CNY | 10.38 | 10.43 | 10.16 | 10.27 | 10.27 | -0.03 (-0.29%) | 3,349,200 |
| 3 Mar 2022 | CNY | 10.3 | 10.39 | 10.16 | 10.3 | 10.3 | 0.0 (0.0%) | 2,330,700 |
| 2 Mar 2022 | CNY | 10.16 | 10.41 | 10.16 | 10.3 | 10.3 | +0.06 (+0.59%) | 2,462,630 |
| 1 Mar 2022 | CNY | 10.19 | 10.29 | 10.16 | 10.24 | 10.24 | +0.05 (+0.49%) | 2,202,080 |
| 28 Feb 2022 | CNY | 10.31 | 10.33 | 9.91 | 10.19 | 10.19 | -0.12 (-1.16%) | 3,480,530 |
| 25 Feb 2022 | CNY | 10.47 | 10.51 | 10.28 | 10.31 | 10.31 | -0.06 (-0.58%) | 3,730,500 |
| 24 Feb 2022 | CNY | 10.82 | 10.82 | 10.11 | 10.37 | 10.37 | -0.38 (-3.53%) | 5,512,400 |
| 23 Feb 2022 | CNY | 10.6 | 10.8 | 10.51 | 10.75 | 10.75 | +0.19 (+1.80%) | 3,886,500 |
| 22 Feb 2022 | CNY | 10.63 | 10.77 | 10.4 | 10.56 | 10.56 | -0.19 (-1.77%) | 4,040,330 |
| 21 Feb 2022 | CNY | 10.4 | 10.75 | 10.38 | 10.75 | 10.75 | +0.34 (+3.27%) | 3,150,270 |
| 18 Feb 2022 | CNY | 10.46 | 10.5 | 10.2 | 10.41 | 10.41 | 0.0 (0.0%) | 2,682,600 |
| 17 Feb 2022 | CNY | 10.63 | 10.71 | 10.35 | 10.41 | 10.41 | -0.22 (-2.07%) | 4,180,340 |
| 16 Feb 2022 | CNY | 10.64 | 10.75 | 10.54 | 10.63 | 10.63 | +0.1 (+0.95%) | 2,835,530 |
| 15 Feb 2022 | CNY | 10.66 | 10.8 | 10.42 | 10.53 | 10.53 | -0.07 (-0.66%) | 2,799,000 |
| 14 Feb 2022 | CNY | 10.39 | 10.76 | 10.36 | 10.6 | 10.6 | +0.15 (+1.44%) | 3,748,100 |
| 11 Feb 2022 | CNY | 11.16 | 11.27 | 10.38 | 10.45 | 10.45 | -0.62 (-5.60%) | 6,832,160 |
| 10 Feb 2022 | CNY | 11.52 | 11.78 | 10.96 | 11.07 | 11.07 | -0.4 (-3.49%) | 7,649,940 |
| 9 Feb 2022 | CNY | 11.82 | 11.89 | 9.38 | 11.47 | 11.47 | -0.26 (-2.22%) | 5,839,970 |
| 8 Feb 2022 | CNY | 11.6 | 11.8 | 11.37 | 11.73 | 11.73 | +0.22 (+1.91%) | 2,710,800 |
| 7 Feb 2022 | CNY | 11.55 | 11.76 | 11.2 | 11.51 | 11.51 | -0.01 (-0.09%) | 3,287,800 |
| 28 Jan 2022 | CNY | 11.42 | 11.79 | 11.32 | 11.52 | 11.52 | +0.34 (+3.04%) | 3,760,100 |
| 27 Jan 2022 | CNY | 11.8 | 11.8 | 11.08 | 11.18 | 11.18 | -0.5 (-4.28%) | 4,258,500 |
| 26 Jan 2022 | CNY | 11.71 | 12.08 | 11.6 | 11.68 | 11.68 | +0.08 (+0.69%) | 3,876,720 |
| 25 Jan 2022 | CNY | 13.4 | 13.42 | 11.55 | 11.6 | 11.6 | -1.9 (-14.07%) | 10,233,400 |
| 24 Jan 2022 | CNY | 13.29 | 13.5 | 12.9 | 13.5 | 13.5 | +0.05 (+0.37%) | 4,832,300 |
| 21 Jan 2022 | CNY | 13.41 | 14.1 | 13.16 | 13.45 | 13.45 | -0.04 (-0.30%) | 5,617,100 |
| 20 Jan 2022 | CNY | 14.33 | 14.4 | 13.44 | 13.49 | 13.49 | -1.01 (-6.97%) | 10,325,000 |
| 19 Jan 2022 | CNY | 13.85 | 14.55 | 13.8 | 14.5 | 14.5 | +0.44 (+3.13%) | 9,247,940 |
| 18 Jan 2022 | CNY | 14.59 | 14.77 | 13.9 | 14.06 | 14.06 | -0.45 (-3.10%) | 9,605,680 |
