| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | CNY | 11.35 | 11.35 | 11.17 | 11.21 | 11.21 | -0.13 (-1.15%) | 1,007,750 |
| 4 Mar 2022 | CNY | 11.44 | 11.47 | 11.27 | 11.34 | 11.34 | -0.1 (-0.87%) | 846,100 |
| 3 Mar 2022 | CNY | 11.43 | 11.68 | 11.37 | 11.44 | 11.44 | +0.05 (+0.44%) | 1,020,400 |
| 2 Mar 2022 | CNY | 11.34 | 11.47 | 11.25 | 11.39 | 11.39 | +0.06 (+0.53%) | 911,000 |
| 1 Mar 2022 | CNY | 11.38 | 11.54 | 11.24 | 11.33 | 11.33 | +0.03 (+0.27%) | 1,048,250 |
| 28 Feb 2022 | CNY | 11.52 | 11.61 | 11.1 | 11.3 | 11.3 | -0.2 (-1.74%) | 1,014,200 |
| 25 Feb 2022 | CNY | 11.38 | 11.7 | 11.38 | 11.5 | 11.5 | +0.14 (+1.23%) | 849,550 |
| 24 Feb 2022 | CNY | 11.69 | 11.85 | 11.2 | 11.36 | 11.36 | -0.38 (-3.24%) | 1,525,200 |
| 23 Feb 2022 | CNY | 11.55 | 11.86 | 11.49 | 11.74 | 11.74 | +0.2 (+1.73%) | 1,336,350 |
| 22 Feb 2022 | CNY | 11.6 | 11.6 | 11.33 | 11.54 | 11.54 | -0.06 (-0.52%) | 1,025,000 |
| 21 Feb 2022 | CNY | 11.38 | 11.6 | 11.35 | 11.6 | 11.6 | +0.15 (+1.31%) | 953,370 |
| 18 Feb 2022 | CNY | 11.24 | 11.47 | 11.12 | 11.45 | 11.45 | +0.17 (+1.51%) | 994,020 |
| 17 Feb 2022 | CNY | 11.33 | 11.54 | 11.26 | 11.28 | 11.28 | -0.14 (-1.23%) | 749,320 |
| 16 Feb 2022 | CNY | 11.3 | 11.47 | 11.27 | 11.42 | 11.42 | +0.19 (+1.69%) | 819,850 |
| 15 Feb 2022 | CNY | 11.2 | 11.45 | 11.07 | 11.23 | 11.23 | -0.1 (-0.88%) | 1,011,310 |
| 14 Feb 2022 | CNY | 11.45 | 11.65 | 11.17 | 11.33 | 11.33 | -0.11 (-0.96%) | 2,262,670 |
| 11 Feb 2022 | CNY | 11.79 | 11.8 | 11.4 | 11.44 | 11.44 | -0.36 (-3.05%) | 838,450 |
| 10 Feb 2022 | CNY | 11.92 | 11.92 | 11.66 | 11.8 | 11.8 | -0.09 (-0.76%) | 551,800 |
| 9 Feb 2022 | CNY | 11.61 | 11.93 | 11.61 | 11.89 | 11.89 | +0.14 (+1.19%) | 695,200 |
| 8 Feb 2022 | CNY | 11.38 | 11.8 | 11.37 | 11.75 | 11.75 | +0.37 (+3.25%) | 972,100 |
| 7 Feb 2022 | CNY | 11.49 | 11.66 | 11.22 | 11.38 | 11.38 | +0.07 (+0.62%) | 829,300 |
| 28 Jan 2022 | CNY | 11.27 | 11.45 | 11.12 | 11.31 | 11.31 | +0.31 (+2.82%) | 981,650 |
| 27 Jan 2022 | CNY | 11.56 | 11.58 | 10.97 | 11 | 11 | -0.56 (-4.84%) | 1,488,120 |
| 26 Jan 2022 | CNY | 11.67 | 11.78 | 11.5 | 11.56 | 11.56 | -0.05 (-0.43%) | 1,258,650 |
| 25 Jan 2022 | CNY | 12.2 | 12.29 | 11.58 | 11.61 | 11.61 | -0.61 (-4.99%) | 1,532,950 |
| 24 Jan 2022 | CNY | 12.41 | 12.52 | 12.11 | 12.22 | 12.22 | -0.24 (-1.93%) | 579,250 |
| 21 Jan 2022 | CNY | 12.48 | 12.78 | 12.36 | 12.46 | 12.46 | +0.03 (+0.24%) | 1,076,840 |
| 20 Jan 2022 | CNY | 13.08 | 13.08 | 12.37 | 12.43 | 12.43 | -0.51 (-3.94%) | 1,483,200 |
| 19 Jan 2022 | CNY | 12.6 | 12.96 | 12.6 | 12.94 | 12.94 | +0.34 (+2.70%) | 1,687,150 |
| 18 Jan 2022 | CNY | 13.18 | 13.18 | 12.57 | 12.6 | 12.6 | -0.44 (-3.37%) | 1,564,050 |
