| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2022 | CNY | 12.72 | 12.85 | 12.65 | 12.71 | 12.71 | 0.0 (0.0%) | 7,137,687 |
| 24 Feb 2022 | CNY | 12.96 | 13.07 | 12.51 | 12.71 | 12.71 | -0.28 (-2.16%) | 13,662,300 |
| 23 Feb 2022 | CNY | 12.84 | 13 | 12.76 | 12.99 | 12.99 | +0.15 (+1.17%) | 8,976,882 |
| 22 Feb 2022 | CNY | 12.95 | 12.97 | 12.78 | 12.84 | 12.84 | -0.18 (-1.38%) | 6,518,615 |
| 21 Feb 2022 | CNY | 12.79 | 13.1 | 12.77 | 13.02 | 13.02 | +0.18 (+1.40%) | 7,970,964 |
| 18 Feb 2022 | CNY | 12.78 | 12.89 | 12.69 | 12.84 | 12.84 | +0.01 (+0.08%) | 8,450,664 |
| 17 Feb 2022 | CNY | 13.06 | 13.08 | 12.81 | 12.83 | 12.83 | -0.22 (-1.69%) | 9,016,158 |
| 16 Feb 2022 | CNY | 13.09 | 13.11 | 12.96 | 13.05 | 13.05 | +0.04 (+0.31%) | 6,006,097 |
| 15 Feb 2022 | CNY | 13.1 | 13.2 | 12.93 | 13.01 | 13.01 | -0.1 (-0.76%) | 7,961,756 |
| 14 Feb 2022 | CNY | 12.89 | 13.13 | 12.73 | 13.11 | 13.11 | +0.16 (+1.24%) | 9,474,985 |
| 11 Feb 2022 | CNY | 13.03 | 13.11 | 12.91 | 12.95 | 12.95 | -0.15 (-1.15%) | 10,107,062 |
| 10 Feb 2022 | CNY | 13.31 | 13.32 | 13.01 | 13.1 | 13.1 | -0.2 (-1.50%) | 11,868,104 |
| 9 Feb 2022 | CNY | 12.95 | 13.33 | 12.91 | 13.3 | 13.3 | +0.31 (+2.39%) | 19,851,299 |
| 8 Feb 2022 | CNY | 13.15 | 13.15 | 12.61 | 12.99 | 12.99 | -0.16 (-1.22%) | 16,562,811 |
| 7 Feb 2022 | CNY | 13.3 | 13.4 | 13.02 | 13.15 | 13.15 | -0.12 (-0.90%) | 9,174,770 |
| 28 Jan 2022 | CNY | 13.19 | 13.34 | 13.16 | 13.27 | 13.27 | +0.12 (+0.91%) | 5,932,191 |
| 27 Jan 2022 | CNY | 13.55 | 13.59 | 13.15 | 13.15 | 13.15 | -0.48 (-3.52%) | 10,144,393 |
| 26 Jan 2022 | CNY | 13.41 | 13.64 | 13.26 | 13.63 | 13.63 | +0.16 (+1.19%) | 7,618,478 |
| 25 Jan 2022 | CNY | 13.76 | 13.89 | 13.41 | 13.47 | 13.47 | -0.36 (-2.60%) | 13,114,486 |
| 24 Jan 2022 | CNY | 13.99 | 14.1 | 13.79 | 13.83 | 13.83 | -0.32 (-2.26%) | 13,882,546 |
| 21 Jan 2022 | CNY | 14.46 | 14.5 | 14.14 | 14.15 | 14.15 | -0.35 (-2.41%) | 11,444,657 |
| 20 Jan 2022 | CNY | 14.88 | 14.95 | 14.46 | 14.5 | 14.5 | -0.36 (-2.42%) | 12,056,423 |
| 19 Jan 2022 | CNY | 14.84 | 14.99 | 14.7 | 14.86 | 14.86 | -0.03 (-0.20%) | 9,048,407 |
| 18 Jan 2022 | CNY | 15.12 | 15.18 | 14.82 | 14.89 | 14.89 | -0.23 (-1.52%) | 14,661,538 |
| 17 Jan 2022 | CNY | 15.27 | 15.27 | 15 | 15.12 | 15.12 | -0.15 (-0.98%) | 9,843,438 |
| 14 Jan 2022 | CNY | 15.21 | 15.39 | 15.2 | 15.27 | 15.27 | -0.04 (-0.26%) | 6,787,886 |
| 13 Jan 2022 | CNY | 15.71 | 15.73 | 15.3 | 15.31 | 15.31 | -0.4 (-2.55%) | 9,484,730 |
| 12 Jan 2022 | CNY | 15.55 | 15.75 | 15.49 | 15.71 | 15.71 | +0.2 (+1.29%) | 7,755,370 |
| 11 Jan 2022 | CNY | 15.54 | 15.68 | 15.48 | 15.51 | 15.51 | -0.09 (-0.58%) | 7,238,844 |
| 10 Jan 2022 | CNY | 15.8 | 15.84 | 15.32 | 15.6 | 15.6 | -0.26 (-1.64%) | 13,773,756 |
