| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 11.56 | 11.96 | 11.45 | 11.75 | 11.75 | +0.18 (+1.56%) | 11,267,655 |
| 17 Feb 2022 | CNY | 11.4 | 11.63 | 11.31 | 11.57 | 11.57 | +0.17 (+1.49%) | 8,722,257 |
| 16 Feb 2022 | CNY | 11.45 | 11.54 | 11.38 | 11.4 | 11.4 | +0.04 (+0.35%) | 4,879,222 |
| 15 Feb 2022 | CNY | 11.35 | 11.45 | 11.15 | 11.36 | 11.36 | +0.18 (+1.61%) | 6,448,201 |
| 14 Feb 2022 | CNY | 11.27 | 11.28 | 11.1 | 11.18 | 11.18 | -0.18 (-1.58%) | 6,034,521 |
| 11 Feb 2022 | CNY | 11.5 | 11.58 | 11.34 | 11.36 | 11.36 | -0.17 (-1.47%) | 7,507,897 |
| 10 Feb 2022 | CNY | 11.49 | 11.55 | 11.38 | 11.53 | 11.53 | +0.06 (+0.52%) | 5,721,080 |
| 9 Feb 2022 | CNY | 11.5 | 11.7 | 11.38 | 11.47 | 11.47 | +0.06 (+0.53%) | 10,132,098 |
| 8 Feb 2022 | CNY | 11.37 | 11.47 | 11.24 | 11.41 | 11.41 | +0.01 (+0.09%) | 6,299,800 |
| 7 Feb 2022 | CNY | 11.06 | 11.43 | 11.06 | 11.4 | 11.4 | +0.49 (+4.49%) | 9,938,391 |
| 28 Jan 2022 | CNY | 11.13 | 11.27 | 10.81 | 10.91 | 10.91 | -0.22 (-1.98%) | 9,816,132 |
| 27 Jan 2022 | CNY | 11.29 | 11.39 | 11.1 | 11.13 | 11.13 | -0.17 (-1.50%) | 7,758,067 |
| 26 Jan 2022 | CNY | 11.57 | 11.61 | 11.06 | 11.3 | 11.3 | -0.09 (-0.79%) | 8,706,735 |
| 25 Jan 2022 | CNY | 11.9 | 12.05 | 11.37 | 11.39 | 11.39 | -0.58 (-4.85%) | 12,351,784 |
| 24 Jan 2022 | CNY | 12.2 | 12.2 | 11.82 | 11.97 | 11.97 | -0.3 (-2.44%) | 15,874,628 |
| 21 Jan 2022 | CNY | 11.99 | 12.51 | 11.81 | 12.27 | 12.27 | +0.53 (+4.51%) | 18,255,130 |
| 20 Jan 2022 | CNY | 12.15 | 12.19 | 11.69 | 11.74 | 11.74 | -0.33 (-2.73%) | 14,057,819 |
| 19 Jan 2022 | CNY | 11.98 | 12.23 | 11.92 | 12.07 | 12.07 | +0.09 (+0.75%) | 10,085,233 |
| 18 Jan 2022 | CNY | 12.16 | 12.17 | 11.91 | 11.98 | 11.98 | -0.17 (-1.40%) | 8,996,479 |
| 17 Jan 2022 | CNY | 12.07 | 12.17 | 11.98 | 12.15 | 12.15 | +0.17 (+1.42%) | 7,549,895 |
| 14 Jan 2022 | CNY | 12.03 | 12.18 | 11.88 | 11.98 | 11.98 | -0.14 (-1.16%) | 11,086,007 |
| 13 Jan 2022 | CNY | 12.66 | 12.67 | 11.99 | 12.12 | 12.12 | -0.4 (-3.19%) | 19,943,819 |
| 12 Jan 2022 | CNY | 12.51 | 12.62 | 12.29 | 12.52 | 12.52 | +0.02 (+0.16%) | 11,944,965 |
| 11 Jan 2022 | CNY | 12.55 | 12.99 | 12.45 | 12.5 | 12.5 | -0.02 (-0.16%) | 19,055,195 |
| 10 Jan 2022 | CNY | 12.53 | 12.72 | 12.36 | 12.52 | 12.52 | -0.09 (-0.71%) | 15,519,096 |
| 7 Jan 2022 | CNY | 12.8 | 13.09 | 12.6 | 12.61 | 12.61 | -0.19 (-1.48%) | 11,734,485 |
| 6 Jan 2022 | CNY | 12.64 | 12.9 | 12.58 | 12.8 | 12.8 | +0.16 (+1.27%) | 10,725,956 |
| 5 Jan 2022 | CNY | 13 | 13 | 12.58 | 12.64 | 12.64 | -0.36 (-2.77%) | 16,059,092 |
| 4 Jan 2022 | CNY | 13.2 | 13.34 | 12.98 | 13 | 13 | -0.25 (-1.89%) | 15,752,369 |
| 31 Dec 2021 | CNY | 13.31 | 13.4 | 13.16 | 13.25 | 13.25 | +0.03 (+0.23%) | 11,044,377 |
