| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 10.99 | 11.55 | 10.75 | 11.46 | 11.46 | +0.76 (+7.10%) | 148,964,860 |
| 24 Feb 2022 | CNY | 10.5 | 11.27 | 10.44 | 10.7 | 10.7 | +0.08 (+0.75%) | 101,281,542 |
| 23 Feb 2022 | CNY | 10.46 | 10.67 | 10.38 | 10.62 | 10.62 | +0.15 (+1.43%) | 50,814,625 |
| 22 Feb 2022 | CNY | 11.09 | 11.09 | 10.2 | 10.47 | 10.47 | -0.8 (-7.10%) | 108,407,740 |
| 21 Feb 2022 | CNY | 11.91 | 11.99 | 10.98 | 11.27 | 11.27 | -0.71 (-5.93%) | 101,571,199 |
| 18 Feb 2022 | CNY | 11.56 | 12.48 | 11.42 | 11.98 | 11.98 | +0.29 (+2.48%) | 58,385,028 |
| 17 Feb 2022 | CNY | 11.48 | 11.79 | 11.2 | 11.69 | 11.69 | +0.22 (+1.92%) | 44,699,948 |
| 16 Feb 2022 | CNY | 11.51 | 11.72 | 11.35 | 11.47 | 11.47 | +0.02 (+0.17%) | 44,735,421 |
| 15 Feb 2022 | CNY | 11.65 | 11.7 | 11.29 | 11.45 | 11.45 | -0.18 (-1.55%) | 46,236,955 |
| 14 Feb 2022 | CNY | 12.45 | 12.55 | 11.5 | 11.63 | 11.63 | -0.99 (-7.84%) | 73,568,443 |
| 11 Feb 2022 | CNY | 13.02 | 13.45 | 12.56 | 12.62 | 12.62 | -0.55 (-4.18%) | 50,989,577 |
| 10 Feb 2022 | CNY | 13.15 | 13.55 | 13 | 13.17 | 13.17 | -0.12 (-0.90%) | 46,608,068 |
| 9 Feb 2022 | CNY | 12.59 | 13.67 | 12.33 | 13.29 | 13.29 | +0.59 (+4.65%) | 68,597,653 |
| 8 Feb 2022 | CNY | 12.43 | 12.73 | 12.1 | 12.7 | 12.7 | +0.15 (+1.20%) | 43,818,699 |
| 7 Feb 2022 | CNY | 12.46 | 12.8 | 12.46 | 12.55 | 12.55 | +0.38 (+3.12%) | 42,645,690 |
| 28 Jan 2022 | CNY | 12.51 | 12.76 | 11.98 | 12.17 | 12.17 | -0.33 (-2.64%) | 49,287,260 |
| 27 Jan 2022 | CNY | 12.9 | 12.98 | 12.4 | 12.5 | 12.5 | -0.28 (-2.19%) | 49,102,179 |
| 26 Jan 2022 | CNY | 12.41 | 13.04 | 12.35 | 12.78 | 12.78 | +0.66 (+5.45%) | 81,761,124 |
| 25 Jan 2022 | CNY | 12.88 | 12.99 | 12.1 | 12.12 | 12.12 | -0.85 (-6.55%) | 64,381,481 |
| 24 Jan 2022 | CNY | 12.72 | 13.35 | 12.29 | 12.97 | 12.97 | +0.08 (+0.62%) | 92,469,521 |
| 21 Jan 2022 | CNY | 14.26 | 14.9 | 12.89 | 12.89 | 12.89 | -1.43 (-9.99%) | 117,103,820 |
| 20 Jan 2022 | CNY | 13.88 | 15.22 | 13.51 | 14.32 | 14.32 | +0.23 (+1.63%) | 89,575,495 |
| 19 Jan 2022 | CNY | 13.57 | 14.36 | 13.43 | 14.09 | 14.09 | +0.05 (+0.36%) | 106,909,322 |
| 18 Jan 2022 | CNY | 12.69 | 14.2 | 12.6 | 14.04 | 14.04 | +1.13 (+8.75%) | 140,708,357 |
| 17 Jan 2022 | CNY | 12.83 | 13.38 | 12.6 | 12.91 | 12.91 | +0.08 (+0.62%) | 66,345,746 |
| 14 Jan 2022 | CNY | 12.35 | 13.06 | 12.07 | 12.83 | 12.83 | +0.31 (+2.48%) | 82,754,589 |
| 13 Jan 2022 | CNY | 12.4 | 12.7 | 11.85 | 12.52 | 12.52 | +0.04 (+0.32%) | 67,680,318 |
| 12 Jan 2022 | CNY | 12.55 | 12.88 | 12.21 | 12.48 | 12.48 | 0.0 (0.0%) | 43,136,236 |
| 11 Jan 2022 | CNY | 11.99 | 12.83 | 11.86 | 12.48 | 12.48 | +0.47 (+3.91%) | 69,396,714 |
| 10 Jan 2022 | CNY | 11.5 | 12.25 | 11.5 | 12.01 | 12.01 | -0.26 (-2.12%) | 75,117,384 |
