| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2022 | CNY | 12.51 | 12.6 | 12.15 | 12.57 | 12.57 | -0.14 (-1.10%) | 5,363,129 |
| 10 Mar 2022 | CNY | 12.68 | 12.88 | 12.59 | 12.71 | 12.71 | +0.26 (+2.09%) | 4,566,714 |
| 9 Mar 2022 | CNY | 12.75 | 12.95 | 12 | 12.45 | 12.45 | -0.24 (-1.89%) | 5,390,325 |
| 8 Mar 2022 | CNY | 13.07 | 13.3 | 12.65 | 12.69 | 12.69 | -0.52 (-3.94%) | 5,201,159 |
| 7 Mar 2022 | CNY | 13.43 | 13.57 | 13.08 | 13.21 | 13.21 | -0.22 (-1.64%) | 3,757,549 |
| 4 Mar 2022 | CNY | 13.84 | 13.84 | 13.39 | 13.43 | 13.43 | -0.33 (-2.40%) | 5,342,420 |
| 3 Mar 2022 | CNY | 14.15 | 14.28 | 13.7 | 13.76 | 13.76 | -0.22 (-1.57%) | 6,416,532 |
| 2 Mar 2022 | CNY | 13.96 | 14.15 | 13.68 | 13.98 | 13.98 | -0.06 (-0.43%) | 5,359,499 |
| 1 Mar 2022 | CNY | 13.67 | 14.16 | 13.56 | 14.04 | 14.04 | +0.42 (+3.08%) | 8,654,046 |
| 28 Feb 2022 | CNY | 13.79 | 13.88 | 13 | 13.62 | 13.62 | -0.42 (-2.99%) | 11,213,317 |
| 25 Feb 2022 | CNY | 14.48 | 14.62 | 13.93 | 14.04 | 14.04 | -0.28 (-1.96%) | 9,474,502 |
| 24 Feb 2022 | CNY | 14.87 | 15.01 | 13.9 | 14.32 | 14.32 | -0.74 (-4.91%) | 17,702,768 |
| 23 Feb 2022 | CNY | 14.43 | 15.28 | 14.43 | 15.06 | 15.06 | +0.53 (+3.65%) | 17,925,780 |
| 22 Feb 2022 | CNY | 14.4 | 15.28 | 14.4 | 14.53 | 14.53 | -0.17 (-1.16%) | 15,562,396 |
| 21 Feb 2022 | CNY | 14.71 | 15.13 | 14.5 | 14.7 | 14.7 | -0.23 (-1.54%) | 17,692,514 |
| 18 Feb 2022 | CNY | 14 | 16.25 | 13.85 | 14.93 | 14.93 | +0.77 (+5.44%) | 26,403,383 |
| 17 Feb 2022 | CNY | 13.95 | 14.48 | 13.65 | 14.16 | 14.16 | +0.22 (+1.58%) | 13,082,664 |
| 16 Feb 2022 | CNY | 13.77 | 14.15 | 13.61 | 13.94 | 13.94 | +0.25 (+1.83%) | 7,438,686 |
| 15 Feb 2022 | CNY | 13.67 | 13.85 | 13.4 | 13.69 | 13.69 | -0.04 (-0.29%) | 5,185,743 |
| 14 Feb 2022 | CNY | 13.75 | 13.95 | 13.5 | 13.73 | 13.73 | -0.02 (-0.15%) | 5,086,069 |
| 11 Feb 2022 | CNY | 13.95 | 14.17 | 13.6 | 13.75 | 13.75 | -0.18 (-1.29%) | 7,534,847 |
| 10 Feb 2022 | CNY | 13.57 | 14.13 | 13.41 | 13.93 | 13.93 | +0.22 (+1.60%) | 8,145,288 |
| 9 Feb 2022 | CNY | 13.5 | 14.28 | 13.41 | 13.71 | 13.71 | +0.21 (+1.56%) | 7,881,586 |
| 8 Feb 2022 | CNY | 13.05 | 13.8 | 13.05 | 13.5 | 13.5 | +0.36 (+2.74%) | 6,358,599 |
| 7 Feb 2022 | CNY | 12.86 | 13.36 | 12.67 | 13.14 | 13.14 | +12.757 (+3330.81%) | 4,195,813 |
| 1 Feb 2022 | CNY | 0.4005 | 0.45 | 0.383 | 0.383 | 0.383 | -12.107 (-96.93%) | 22,223 |
| 28 Jan 2022 | CNY | 12.33 | 12.56 | 12.21 | 12.49 | 12.49 | +0.32 (+2.63%) | 2,350,020 |
| 27 Jan 2022 | CNY | 12.51 | 12.88 | 12.16 | 12.17 | 12.17 | -0.38 (-3.03%) | 2,851,409 |
| 26 Jan 2022 | CNY | 12.69 | 12.7 | 12.32 | 12.55 | 12.55 | +0.04 (+0.32%) | 2,251,128 |
| 25 Jan 2022 | CNY | 13.23 | 13.28 | 12.5 | 12.51 | 12.51 | -0.79 (-5.94%) | 4,503,662 |
