| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | CNY | 11.04 | 11.53 | 10.94 | 11.44 | 11.44 | +0.45 (+4.09%) | 47,050,256 |
| 25 Feb 2022 | CNY | 11.35 | 11.66 | 10.68 | 10.99 | 10.99 | -0.39 (-3.43%) | 64,217,084 |
| 24 Feb 2022 | CNY | 11.6 | 11.76 | 11.13 | 11.38 | 11.38 | -0.38 (-3.23%) | 45,983,461 |
| 23 Feb 2022 | CNY | 12.03 | 12.06 | 11.55 | 11.76 | 11.76 | -0.26 (-2.16%) | 47,599,095 |
| 22 Feb 2022 | CNY | 12.01 | 12.3 | 11.7 | 12.02 | 12.02 | -0.19 (-1.56%) | 51,906,831 |
| 21 Feb 2022 | CNY | 11.69 | 12.39 | 11.5 | 12.21 | 12.21 | +0.53 (+4.54%) | 71,134,128 |
| 18 Feb 2022 | CNY | 11.22 | 11.88 | 11.19 | 11.68 | 11.68 | +0.42 (+3.73%) | 65,166,082 |
| 17 Feb 2022 | CNY | 11.3 | 11.53 | 11.11 | 11.26 | 11.26 | -0.12 (-1.05%) | 41,590,155 |
| 16 Feb 2022 | CNY | 11.28 | 11.41 | 11.11 | 11.38 | 11.38 | +0.24 (+2.15%) | 39,607,675 |
| 15 Feb 2022 | CNY | 11.43 | 11.43 | 10.91 | 11.14 | 11.14 | -0.45 (-3.88%) | 54,595,222 |
| 14 Feb 2022 | CNY | 11.29 | 11.88 | 11.08 | 11.59 | 11.59 | +0.22 (+1.93%) | 69,453,946 |
| 11 Feb 2022 | CNY | 10.79 | 11.61 | 10.76 | 11.37 | 11.37 | +0.47 (+4.31%) | 84,243,052 |
| 10 Feb 2022 | CNY | 10.49 | 10.9 | 10.34 | 10.9 | 10.9 | +0.16 (+1.49%) | 59,264,657 |
| 9 Feb 2022 | CNY | 10.6 | 11.02 | 10.4 | 10.74 | 10.74 | 0.0 (0.0%) | 60,605,076 |
| 8 Feb 2022 | CNY | 10.5 | 10.84 | 10.15 | 10.74 | 10.74 | +0.72 (+7.19%) | 69,235,931 |
| 7 Feb 2022 | CNY | 9.78 | 10.24 | 9.69 | 10.02 | 10.02 | +0.56 (+5.92%) | 49,981,496 |
| 28 Jan 2022 | CNY | 9.99 | 10.1 | 9.13 | 9.46 | 9.46 | -0.53 (-5.31%) | 53,313,927 |
| 27 Jan 2022 | CNY | 10.23 | 10.45 | 9.95 | 9.99 | 9.99 | -0.11 (-1.09%) | 46,096,173 |
| 26 Jan 2022 | CNY | 9.94 | 10.42 | 9.72 | 10.1 | 10.1 | +0.18 (+1.81%) | 49,357,274 |
| 25 Jan 2022 | CNY | 10.47 | 10.49 | 9.77 | 9.92 | 9.92 | -0.76 (-7.12%) | 62,513,360 |
| 24 Jan 2022 | CNY | 10.6 | 10.87 | 10.11 | 10.68 | 10.68 | -0.41 (-3.70%) | 93,262,031 |
| 21 Jan 2022 | CNY | 10.3 | 11.09 | 10.26 | 11.09 | 11.09 | +1.01 (+10.02%) | 79,503,523 |
| 20 Jan 2022 | CNY | 10.05 | 10.18 | 9.85 | 10.08 | 10.08 | -0.12 (-1.18%) | 36,318,910 |
| 19 Jan 2022 | CNY | 10.38 | 10.45 | 10.08 | 10.2 | 10.2 | +0.02 (+0.20%) | 46,503,033 |
| 18 Jan 2022 | CNY | 9.85 | 10.26 | 9.75 | 10.18 | 10.18 | +0.39 (+3.98%) | 56,390,877 |
| 17 Jan 2022 | CNY | 9.68 | 9.98 | 9.64 | 9.79 | 9.79 | +0.24 (+2.51%) | 33,761,377 |
| 14 Jan 2022 | CNY | 9.75 | 9.76 | 9.52 | 9.55 | 9.55 | -0.31 (-3.14%) | 27,437,277 |
| 13 Jan 2022 | CNY | 9.81 | 10.13 | 9.76 | 9.86 | 9.86 | +0.11 (+1.13%) | 46,370,408 |
| 12 Jan 2022 | CNY | 9.81 | 9.84 | 9.61 | 9.75 | 9.75 | -0.01 (-0.10%) | 21,964,168 |
| 11 Jan 2022 | CNY | 9.71 | 9.82 | 9.63 | 9.76 | 9.76 | -0.08 (-0.81%) | 24,929,366 |
