| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2022 | CNY | 11.24 | 11.43 | 10.71 | 11.4 | 11.4 | +0.15 (+1.33%) | 5,495,458 |
| 8 Mar 2022 | CNY | 11.56 | 11.69 | 11.17 | 11.25 | 11.25 | -0.38 (-3.27%) | 4,564,384 |
| 7 Mar 2022 | CNY | 11.83 | 11.88 | 11.53 | 11.63 | 11.63 | -0.2 (-1.69%) | 3,949,717 |
| 4 Mar 2022 | CNY | 12.24 | 12.24 | 11.77 | 11.83 | 11.83 | -0.41 (-3.35%) | 6,092,366 |
| 3 Mar 2022 | CNY | 12.26 | 12.34 | 12.17 | 12.24 | 12.24 | +0.03 (+0.25%) | 3,611,958 |
| 2 Mar 2022 | CNY | 12.25 | 12.26 | 12.13 | 12.21 | 12.21 | -0.04 (-0.33%) | 2,370,956 |
| 1 Mar 2022 | CNY | 12.3 | 12.33 | 12.1 | 12.25 | 12.25 | +0.04 (+0.33%) | 2,642,400 |
| 28 Feb 2022 | CNY | 12.31 | 12.36 | 11.94 | 12.21 | 12.21 | +0.01 (+0.08%) | 3,826,052 |
| 25 Feb 2022 | CNY | 12.3 | 12.64 | 12.19 | 12.2 | 12.2 | +0.15 (+1.24%) | 4,487,099 |
| 24 Feb 2022 | CNY | 12.56 | 12.61 | 11.89 | 12.05 | 12.05 | -0.51 (-4.06%) | 7,866,276 |
| 23 Feb 2022 | CNY | 12.41 | 12.66 | 12.4 | 12.56 | 12.56 | +0.23 (+1.87%) | 5,261,597 |
| 22 Feb 2022 | CNY | 12.53 | 12.55 | 12.25 | 12.33 | 12.33 | -0.27 (-2.14%) | 4,982,242 |
| 21 Feb 2022 | CNY | 12.58 | 12.66 | 12.5 | 12.6 | 12.6 | -0.05 (-0.40%) | 4,490,471 |
| 18 Feb 2022 | CNY | 12.24 | 12.71 | 12.18 | 12.65 | 12.65 | +0.31 (+2.51%) | 7,162,599 |
| 17 Feb 2022 | CNY | 12.29 | 12.59 | 12.24 | 12.34 | 12.34 | +0.04 (+0.33%) | 6,389,828 |
| 16 Feb 2022 | CNY | 12.19 | 12.3 | 12.17 | 12.3 | 12.3 | +0.07 (+0.57%) | 3,685,500 |
| 15 Feb 2022 | CNY | 11.99 | 12.42 | 11.97 | 12.23 | 12.23 | +0.28 (+2.34%) | 5,219,669 |
| 14 Feb 2022 | CNY | 11.95 | 12.1 | 11.91 | 11.95 | 11.95 | -0.08 (-0.67%) | 2,424,471 |
| 11 Feb 2022 | CNY | 12.11 | 12.15 | 11.96 | 12.03 | 12.03 | -0.13 (-1.07%) | 4,102,307 |
| 10 Feb 2022 | CNY | 12.03 | 12.16 | 11.94 | 12.16 | 12.16 | +0.09 (+0.75%) | 4,054,991 |
| 9 Feb 2022 | CNY | 12 | 12.12 | 12 | 12.07 | 12.07 | -0.01 (-0.08%) | 3,840,418 |
| 8 Feb 2022 | CNY | 11.94 | 12.1 | 11.91 | 12.08 | 12.08 | +0.14 (+1.17%) | 4,538,104 |
| 7 Feb 2022 | CNY | 11.54 | 12.31 | 11.52 | 11.94 | 11.94 | +0.63 (+5.57%) | 9,139,860 |
| 28 Jan 2022 | CNY | 11.2 | 11.45 | 11.14 | 11.31 | 11.31 | +0.13 (+1.16%) | 3,949,668 |
| 27 Jan 2022 | CNY | 11.77 | 11.81 | 11.14 | 11.18 | 11.18 | -0.52 (-4.44%) | 4,910,425 |
| 26 Jan 2022 | CNY | 11.83 | 11.98 | 11.56 | 11.7 | 11.7 | -0.14 (-1.18%) | 3,934,330 |
| 25 Jan 2022 | CNY | 12.3 | 12.36 | 11.83 | 11.84 | 11.84 | -0.56 (-4.52%) | 5,322,100 |
| 24 Jan 2022 | CNY | 12.34 | 12.44 | 12.21 | 12.4 | 12.4 | +0.04 (+0.32%) | 3,353,871 |
| 21 Jan 2022 | CNY | 12.37 | 12.57 | 12.35 | 12.36 | 12.36 | -0.01 (-0.08%) | 3,603,481 |
| 20 Jan 2022 | CNY | 12.68 | 12.72 | 12.36 | 12.37 | 12.37 | -0.33 (-2.60%) | 6,695,713 |
