| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2022 | CNY | 11.12 | 11.58 | 10.87 | 11.14 | 11.14 | +0.01 (+0.09%) | 28,588,136 |
| 23 Feb 2022 | CNY | 10.84 | 11.36 | 10.8 | 11.13 | 11.13 | +0.27 (+2.49%) | 15,158,943 |
| 22 Feb 2022 | CNY | 10.78 | 10.99 | 10.54 | 10.86 | 10.86 | -0.07 (-0.64%) | 15,283,930 |
| 21 Feb 2022 | CNY | 10.82 | 11 | 10.71 | 10.93 | 10.93 | +0.04 (+0.37%) | 16,890,245 |
| 18 Feb 2022 | CNY | 10.25 | 11.11 | 10.25 | 10.89 | 10.89 | +0.64 (+6.24%) | 29,299,911 |
| 17 Feb 2022 | CNY | 10.45 | 10.46 | 10.2 | 10.25 | 10.25 | -0.21 (-2.01%) | 12,533,635 |
| 16 Feb 2022 | CNY | 10.61 | 10.69 | 10.43 | 10.46 | 10.46 | -0.13 (-1.23%) | 10,313,021 |
| 15 Feb 2022 | CNY | 10.23 | 10.85 | 10.21 | 10.59 | 10.59 | +0.38 (+3.72%) | 19,243,778 |
| 14 Feb 2022 | CNY | 10 | 10.47 | 9.99 | 10.21 | 10.21 | +0.09 (+0.89%) | 10,839,510 |
| 11 Feb 2022 | CNY | 10.41 | 10.51 | 10.06 | 10.12 | 10.12 | -0.4 (-3.80%) | 19,031,198 |
| 10 Feb 2022 | CNY | 10.4 | 10.76 | 10.29 | 10.52 | 10.52 | +0.12 (+1.15%) | 24,133,747 |
| 9 Feb 2022 | CNY | 9.9 | 10.52 | 9.88 | 10.4 | 10.4 | +0.41 (+4.10%) | 24,156,488 |
| 8 Feb 2022 | CNY | 9.7 | 10.1 | 9.61 | 9.99 | 9.99 | +0.31 (+3.20%) | 18,171,518 |
| 7 Feb 2022 | CNY | 9.71 | 9.75 | 9.55 | 9.68 | 9.68 | +0.13 (+1.36%) | 13,485,836 |
| 28 Jan 2022 | CNY | 9.59 | 9.71 | 9.41 | 9.55 | 9.55 | +0.01 (+0.10%) | 11,184,014 |
| 27 Jan 2022 | CNY | 9.76 | 9.84 | 9.48 | 9.54 | 9.54 | -0.17 (-1.75%) | 14,012,138 |
| 26 Jan 2022 | CNY | 9.78 | 9.91 | 9.6 | 9.71 | 9.71 | +0.02 (+0.21%) | 12,871,756 |
| 25 Jan 2022 | CNY | 10.17 | 10.23 | 9.68 | 9.69 | 9.69 | -0.48 (-4.72%) | 17,269,243 |
| 24 Jan 2022 | CNY | 10.2 | 10.29 | 10.06 | 10.17 | 10.17 | -0.13 (-1.26%) | 14,049,998 |
| 21 Jan 2022 | CNY | 10.53 | 10.69 | 10.27 | 10.3 | 10.3 | -0.23 (-2.18%) | 20,361,821 |
| 20 Jan 2022 | CNY | 10.85 | 11.06 | 10.51 | 10.53 | 10.53 | -0.3 (-2.77%) | 30,049,876 |
| 19 Jan 2022 | CNY | 10.94 | 11.1 | 10.66 | 10.83 | 10.83 | -0.13 (-1.19%) | 19,258,812 |
| 18 Jan 2022 | CNY | 11.55 | 11.56 | 10.89 | 10.96 | 10.96 | -0.53 (-4.61%) | 38,935,921 |
| 17 Jan 2022 | CNY | 11.9 | 11.94 | 11.41 | 11.49 | 11.49 | -0.33 (-2.79%) | 36,655,399 |
| 14 Jan 2022 | CNY | 11.53 | 12.2 | 11.48 | 11.82 | 11.82 | +0.14 (+1.20%) | 44,303,514 |
| 13 Jan 2022 | CNY | 12.5 | 12.52 | 11.58 | 11.68 | 11.68 | -0.98 (-7.74%) | 58,210,432 |
| 12 Jan 2022 | CNY | 13.1 | 13.2 | 12.14 | 12.66 | 12.66 | +0.01 (+0.08%) | 91,663,867 |
| 11 Jan 2022 | CNY | 11.95 | 12.65 | 11.94 | 12.65 | 12.65 | +1.15 (+10.00%) | 27,388,290 |
| 10 Jan 2022 | CNY | 11 | 12 | 10.9 | 11.5 | 11.5 | +0.44 (+3.98%) | 50,854,282 |
| 7 Jan 2022 | CNY | 11.35 | 11.69 | 11 | 11.06 | 11.06 | -0.4 (-3.49%) | 39,577,292 |
