| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 10.94 | 11.09 | 10.84 | 10.88 | 10.88 | +0.08 (+0.74%) | 5,644,346 |
| 24 Feb 2022 | CNY | 11.15 | 11.33 | 10.61 | 10.8 | 10.8 | -0.41 (-3.66%) | 10,572,019 |
| 23 Feb 2022 | CNY | 10.98 | 11.37 | 10.95 | 11.21 | 11.21 | +0.28 (+2.56%) | 8,089,250 |
| 22 Feb 2022 | CNY | 11.04 | 11.14 | 10.81 | 10.93 | 10.93 | -0.2 (-1.80%) | 5,410,976 |
| 21 Feb 2022 | CNY | 11.04 | 11.17 | 11.04 | 11.13 | 11.13 | +0.05 (+0.45%) | 4,817,102 |
| 18 Feb 2022 | CNY | 10.91 | 11.1 | 10.75 | 11.08 | 11.08 | +0.09 (+0.82%) | 5,580,716 |
| 17 Feb 2022 | CNY | 11.17 | 11.19 | 10.96 | 10.99 | 10.99 | -0.18 (-1.61%) | 4,773,846 |
| 16 Feb 2022 | CNY | 10.94 | 11.23 | 10.9 | 11.17 | 11.17 | +0.27 (+2.48%) | 6,023,955 |
| 15 Feb 2022 | CNY | 10.9 | 11 | 10.76 | 10.9 | 10.9 | +0.04 (+0.37%) | 3,835,958 |
| 14 Feb 2022 | CNY | 10.83 | 10.98 | 10.69 | 10.86 | 10.86 | +0.01 (+0.09%) | 4,075,889 |
| 11 Feb 2022 | CNY | 11.1 | 11.14 | 10.8 | 10.85 | 10.85 | -0.3 (-2.69%) | 6,300,177 |
| 10 Feb 2022 | CNY | 11.29 | 11.29 | 11.1 | 11.15 | 11.15 | -0.13 (-1.15%) | 4,283,791 |
| 9 Feb 2022 | CNY | 11.14 | 11.29 | 11.1 | 11.28 | 11.28 | +0.15 (+1.35%) | 5,767,572 |
| 8 Feb 2022 | CNY | 10.98 | 11.16 | 10.94 | 11.13 | 11.13 | +0.07 (+0.63%) | 4,397,568 |
| 7 Feb 2022 | CNY | 10.99 | 11.2 | 10.9 | 11.06 | 11.06 | +0.33 (+3.08%) | 6,317,134 |
| 28 Jan 2022 | CNY | 10.65 | 10.91 | 10.56 | 10.73 | 10.73 | +0.19 (+1.80%) | 5,858,067 |
| 27 Jan 2022 | CNY | 10.92 | 10.92 | 10.54 | 10.54 | 10.54 | -0.29 (-2.68%) | 6,204,313 |
| 26 Jan 2022 | CNY | 11.02 | 11.12 | 10.74 | 10.83 | 10.83 | -0.08 (-0.73%) | 4,960,436 |
| 25 Jan 2022 | CNY | 11.39 | 11.52 | 10.84 | 10.91 | 10.91 | -0.52 (-4.55%) | 8,125,273 |
| 24 Jan 2022 | CNY | 11.42 | 11.53 | 11.38 | 11.43 | 11.43 | -0.07 (-0.61%) | 3,953,541 |
| 21 Jan 2022 | CNY | 11.62 | 11.7 | 11.44 | 11.5 | 11.5 | -0.12 (-1.03%) | 5,264,525 |
| 20 Jan 2022 | CNY | 12.13 | 12.13 | 11.6 | 11.62 | 11.62 | -0.48 (-3.97%) | 9,332,341 |
| 19 Jan 2022 | CNY | 12.29 | 12.36 | 11.92 | 12.1 | 12.1 | -0.19 (-1.55%) | 8,807,340 |
| 18 Jan 2022 | CNY | 12.55 | 12.72 | 12.19 | 12.29 | 12.29 | -0.22 (-1.76%) | 13,389,189 |
| 17 Jan 2022 | CNY | 12.26 | 12.52 | 12.15 | 12.51 | 12.51 | +0.25 (+2.04%) | 8,880,206 |
| 14 Jan 2022 | CNY | 12.3 | 12.54 | 12.16 | 12.26 | 12.26 | -0.14 (-1.13%) | 8,690,274 |
| 13 Jan 2022 | CNY | 12.54 | 12.88 | 12.38 | 12.4 | 12.4 | -0.12 (-0.96%) | 11,510,865 |
| 12 Jan 2022 | CNY | 12.5 | 12.57 | 12.35 | 12.52 | 12.52 | +0.09 (+0.72%) | 9,227,249 |
| 11 Jan 2022 | CNY | 12.3 | 12.66 | 12.18 | 12.43 | 12.43 | +0.13 (+1.06%) | 11,294,682 |
| 10 Jan 2022 | CNY | 11.8 | 12.36 | 11.77 | 12.3 | 12.3 | +0.12 (+0.99%) | 15,486,234 |
