| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 10.78 | 11 | 10.71 | 10.98 | 10.98 | +0.14 (+1.29%) | 13,048,608 |
| 17 Feb 2022 | CNY | 10.93 | 10.95 | 10.82 | 10.84 | 10.84 | -0.07 (-0.64%) | 11,372,104 |
| 16 Feb 2022 | CNY | 10.78 | 11.16 | 10.77 | 10.91 | 10.91 | +0.21 (+1.96%) | 15,652,924 |
| 15 Feb 2022 | CNY | 10.76 | 10.83 | 10.6 | 10.7 | 10.7 | -0.06 (-0.56%) | 12,470,102 |
| 14 Feb 2022 | CNY | 10.63 | 10.92 | 10.58 | 10.76 | 10.76 | 0.0 (0.0%) | 12,038,854 |
| 11 Feb 2022 | CNY | 11.05 | 11.09 | 10.73 | 10.76 | 10.76 | -0.28 (-2.54%) | 18,432,487 |
| 10 Feb 2022 | CNY | 11 | 11.14 | 10.96 | 11.04 | 11.04 | +0.04 (+0.36%) | 12,825,988 |
| 9 Feb 2022 | CNY | 11.03 | 11.1 | 10.92 | 11 | 11 | -0.05 (-0.45%) | 13,952,588 |
| 8 Feb 2022 | CNY | 10.61 | 11.08 | 10.58 | 11.05 | 11.05 | +0.33 (+3.08%) | 19,395,021 |
| 7 Feb 2022 | CNY | 10.27 | 10.92 | 10.27 | 10.72 | 10.72 | -0.62 (-5.47%) | 29,245,477 |
| 28 Jan 2022 | CNY | 11.47 | 11.6 | 11.34 | 11.34 | 11.34 | -0.07 (-0.61%) | 14,062,900 |
| 27 Jan 2022 | CNY | 11.77 | 11.79 | 11.4 | 11.41 | 11.41 | -0.31 (-2.65%) | 14,666,462 |
| 26 Jan 2022 | CNY | 11.64 | 11.83 | 11.58 | 11.72 | 11.72 | +0.08 (+0.69%) | 11,049,029 |
| 25 Jan 2022 | CNY | 12.14 | 12.14 | 11.64 | 11.64 | 11.64 | -0.53 (-4.35%) | 25,376,617 |
| 24 Jan 2022 | CNY | 12.14 | 12.21 | 12.06 | 12.17 | 12.17 | +0.04 (+0.33%) | 10,117,256 |
| 21 Jan 2022 | CNY | 12.46 | 12.5 | 12.07 | 12.13 | 12.13 | -0.31 (-2.49%) | 21,636,191 |
| 20 Jan 2022 | CNY | 12.61 | 12.7 | 12.43 | 12.44 | 12.44 | -0.21 (-1.66%) | 20,788,397 |
| 19 Jan 2022 | CNY | 12.77 | 12.95 | 12.56 | 12.65 | 12.65 | -0.18 (-1.40%) | 24,334,374 |
| 18 Jan 2022 | CNY | 13.16 | 13.2 | 12.77 | 12.83 | 12.83 | -0.27 (-2.06%) | 30,716,618 |
| 17 Jan 2022 | CNY | 12.6 | 13.23 | 12.51 | 13.1 | 13.1 | +0.67 (+5.39%) | 53,723,211 |
| 14 Jan 2022 | CNY | 12.63 | 12.63 | 12.37 | 12.43 | 12.43 | -0.22 (-1.74%) | 21,454,117 |
| 13 Jan 2022 | CNY | 12.68 | 12.94 | 12.6 | 12.65 | 12.65 | -0.03 (-0.24%) | 22,278,096 |
| 12 Jan 2022 | CNY | 12.74 | 12.79 | 12.58 | 12.68 | 12.68 | -0.06 (-0.47%) | 20,532,768 |
| 11 Jan 2022 | CNY | 13.06 | 13.06 | 12.7 | 12.74 | 12.74 | -0.28 (-2.15%) | 24,411,160 |
| 10 Jan 2022 | CNY | 13.11 | 13.15 | 12.89 | 13.02 | 13.02 | -0.03 (-0.23%) | 22,574,497 |
| 7 Jan 2022 | CNY | 12.92 | 13.28 | 12.83 | 13.05 | 13.05 | +0.23 (+1.79%) | 43,173,605 |
| 6 Jan 2022 | CNY | 12.7 | 12.94 | 12.7 | 12.82 | 12.82 | +0.15 (+1.18%) | 22,174,763 |
| 5 Jan 2022 | CNY | 12.72 | 12.91 | 12.61 | 12.67 | 12.67 | -0.07 (-0.55%) | 23,118,715 |
| 4 Jan 2022 | CNY | 12.51 | 12.75 | 12.48 | 12.74 | 12.74 | +0.16 (+1.27%) | 20,323,591 |
| 31 Dec 2021 | CNY | 12.66 | 12.71 | 12.54 | 12.58 | 12.58 | -0.03 (-0.24%) | 14,883,664 |
