| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 10.52 | 10.54 | 10.2 | 10.38 | 10.38 | -0.14 (-1.33%) | 2,138,844 |
| 25 Feb 2022 | CNY | 10.51 | 10.82 | 10.5 | 10.52 | 10.52 | +0.1 (+0.96%) | 2,685,873 |
| 24 Feb 2022 | CNY | 10.72 | 11.09 | 10.3 | 10.42 | 10.42 | -0.28 (-2.62%) | 4,374,022 |
| 23 Feb 2022 | CNY | 10.6 | 10.76 | 10.58 | 10.7 | 10.7 | +0.09 (+0.85%) | 2,510,821 |
| 22 Feb 2022 | CNY | 10.82 | 10.82 | 10.51 | 10.61 | 10.61 | -0.18 (-1.67%) | 2,890,955 |
| 21 Feb 2022 | CNY | 10.62 | 10.85 | 10.62 | 10.79 | 10.79 | +0.07 (+0.65%) | 2,303,200 |
| 18 Feb 2022 | CNY | 10.5 | 10.72 | 10.38 | 10.72 | 10.72 | +0.19 (+1.80%) | 2,908,844 |
| 17 Feb 2022 | CNY | 10.85 | 10.91 | 10.5 | 10.53 | 10.53 | -0.28 (-2.59%) | 4,293,963 |
| 16 Feb 2022 | CNY | 10.36 | 11.07 | 10.35 | 10.81 | 10.81 | +0.44 (+4.24%) | 5,632,972 |
| 15 Feb 2022 | CNY | 10.28 | 10.4 | 10.18 | 10.37 | 10.37 | +0.07 (+0.68%) | 1,627,452 |
| 14 Feb 2022 | CNY | 10.28 | 10.37 | 10.09 | 10.3 | 10.3 | +0.04 (+0.39%) | 1,266,524 |
| 11 Feb 2022 | CNY | 10.53 | 10.53 | 10.2 | 10.26 | 10.26 | -0.28 (-2.66%) | 1,874,465 |
| 10 Feb 2022 | CNY | 10.61 | 10.63 | 10.44 | 10.54 | 10.54 | -0.05 (-0.47%) | 1,654,944 |
| 9 Feb 2022 | CNY | 10.58 | 10.64 | 10.5 | 10.59 | 10.59 | +0.02 (+0.19%) | 1,998,243 |
| 8 Feb 2022 | CNY | 10.34 | 10.65 | 10.26 | 10.57 | 10.57 | +0.25 (+2.42%) | 2,668,566 |
| 7 Feb 2022 | CNY | 10.23 | 10.35 | 10.13 | 10.32 | 10.32 | +0.23 (+2.28%) | 2,064,700 |
| 28 Jan 2022 | CNY | 9.82 | 10.15 | 9.82 | 10.09 | 10.09 | +0.32 (+3.28%) | 2,542,241 |
| 27 Jan 2022 | CNY | 10.28 | 10.28 | 9.77 | 9.77 | 9.77 | -0.5 (-4.87%) | 3,023,746 |
| 26 Jan 2022 | CNY | 10.18 | 10.32 | 10.12 | 10.27 | 10.27 | +0.14 (+1.38%) | 1,649,395 |
| 25 Jan 2022 | CNY | 10.7 | 10.73 | 10.13 | 10.13 | 10.13 | -0.59 (-5.50%) | 3,342,744 |
| 24 Jan 2022 | CNY | 10.82 | 10.9 | 10.71 | 10.72 | 10.72 | -0.09 (-0.83%) | 1,566,084 |
| 21 Jan 2022 | CNY | 10.94 | 11.06 | 10.75 | 10.81 | 10.81 | -0.12 (-1.10%) | 2,200,946 |
| 20 Jan 2022 | CNY | 11.44 | 11.45 | 10.89 | 10.93 | 10.93 | -0.53 (-4.62%) | 4,065,214 |
| 19 Jan 2022 | CNY | 11.33 | 11.48 | 11.3 | 11.46 | 11.46 | +0.1 (+0.88%) | 1,923,534 |
| 18 Jan 2022 | CNY | 11.77 | 11.87 | 11.31 | 11.36 | 11.36 | -0.4 (-3.40%) | 4,790,100 |
| 17 Jan 2022 | CNY | 11.6 | 11.85 | 11.5 | 11.76 | 11.76 | +0.26 (+2.26%) | 2,738,045 |
| 14 Jan 2022 | CNY | 11.82 | 12.06 | 11.47 | 11.5 | 11.5 | -0.33 (-2.79%) | 4,234,579 |
| 13 Jan 2022 | CNY | 12 | 12.09 | 11.83 | 11.83 | 11.83 | -0.22 (-1.83%) | 3,454,931 |
| 12 Jan 2022 | CNY | 11.96 | 12.13 | 11.93 | 12.05 | 12.05 | +0.12 (+1.01%) | 4,128,644 |
| 11 Jan 2022 | CNY | 12.01 | 12.11 | 11.83 | 11.93 | 11.93 | -0.07 (-0.58%) | 3,806,844 |
